Waste Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	238.10	241.13	237.67	237.90	237.90	-0.36%	1,445,966
Jul 24, 2026	237.52	239.30	236.63	238.75	238.75	0.62%	1,301,754
Jul 23, 2026	236.66	239.49	235.00	237.27	237.27	0.38%	1,431,190
Jul 22, 2026	235.17	236.76	233.41	236.38	236.38	1.37%	1,550,247
Jul 21, 2026	235.03	235.93	232.80	233.18	233.18	-2.46%	1,973,333
Jul 20, 2026	238.87	240.86	237.00	239.05	239.05	-0.11%	1,312,898
Jul 17, 2026	244.75	247.15	236.94	239.31	239.31	-1.21%	2,158,481
Jul 16, 2026	236.02	243.04	234.34	242.25	242.25	4.06%	1,918,143
Jul 15, 2026	233.50	236.92	232.25	232.80	232.80	-0.63%	1,607,166
Jul 14, 2026	233.72	236.15	231.01	234.27	234.27	-1.03%	1,355,179
Jul 13, 2026	234.44	237.49	234.09	236.71	236.71	1.45%	1,296,544
Jul 10, 2026	232.22	233.62	230.90	233.33	233.33	0.72%	1,023,290
Jul 9, 2026	231.26	233.77	230.05	231.67	231.67	-0.97%	1,639,109
Jul 8, 2026	236.73	237.75	233.69	233.94	233.94	-1.38%	2,101,245
Jul 7, 2026	233.89	238.20	231.68	237.21	237.21	3.59%	2,275,336
Jul 6, 2026	229.96	230.00	226.23	228.98	228.98	-0.62%	1,515,232
Jul 2, 2026	225.55	230.65	223.36	230.40	230.40	2.82%	2,086,735
Jul 1, 2026	223.99	225.64	223.30	224.08	224.08	0.54%	1,559,888
Jun 30, 2026	222.96	223.91	221.00	222.88	222.88	-0.22%	1,611,865
Jun 29, 2026	225.78	227.00	222.10	223.37	223.37	-0.96%	1,962,090
Jun 26, 2026	224.78	227.90	224.64	225.53	225.53	1.10%	6,598,942
Jun 25, 2026	221.11	225.25	219.17	223.08	223.08	-0.08%	1,546,222
Jun 24, 2026	219.55	225.50	219.11	223.26	223.26	2.02%	2,550,095
Jun 23, 2026	216.97	219.04	214.00	218.84	218.84	2.59%	2,101,987
Jun 22, 2026	213.15	215.10	212.81	213.31	213.31	-0.60%	1,710,402
Jun 18, 2026	216.32	216.94	212.22	214.60	214.60	-0.58%	3,520,092
Jun 17, 2026	216.64	218.75	214.86	215.85	215.85	-1.25%	1,769,251
Jun 16, 2026	216.92	219.52	216.02	218.59	218.59	0.76%	2,540,497
Jun 15, 2026	216.03	218.16	215.56	216.94	216.94	-1.14%	2,558,934
Jun 12, 2026	218.75	220.52	218.03	219.45	219.45	0.30%	3,042,963
Jun 11, 2026	224.99	225.81	218.68	218.79	218.79	-2.45%	1,752,555
Jun 10, 2026	222.95	225.20	220.23	224.28	224.28	1.35%	2,301,826
Jun 9, 2026	216.05	222.20	215.51	221.30	221.30	2.39%	2,001,422
Jun 8, 2026	218.90	220.90	215.87	216.14	216.14	-1.93%	1,671,578
Jun 5, 2026	219.34	222.42	219.34	220.40	220.40	1.07%	2,205,137
Jun 4, 2026	221.13	221.50	217.50	219.01	218.07	0.46%	2,552,169
Jun 3, 2026	211.48	218.10	211.20	218.00	217.06	2.86%	2,387,137
Jun 2, 2026	211.80	213.09	210.12	211.93	211.02	-0.27%	1,529,533
Jun 1, 2026	211.39	214.67	211.37	212.51	211.59	0.50%	1,743,300
May 29, 2026	213.68	214.60	211.26	211.46	210.55	-1.37%	3,934,012
May 28, 2026	216.01	218.39	214.11	214.40	213.47	-0.55%	2,139,620
May 27, 2026	214.90	217.00	213.60	215.59	214.66	0.05%	2,266,696
May 26, 2026	216.80	218.25	215.30	215.48	214.55	-1.11%	2,047,393
May 22, 2026	217.55	218.51	215.90	217.90	216.96	0.07%	1,908,941
May 21, 2026	219.01	219.36	216.02	217.75	216.81	-0.84%	1,698,126
May 20, 2026	220.46	221.87	219.11	219.59	218.64	-1.24%	1,841,468
May 19, 2026	224.15	227.69	221.86	222.34	221.38	-0.18%	2,550,505
May 18, 2026	219.20	223.77	219.07	222.73	221.77	1.32%	2,696,961
May 15, 2026	221.43	222.13	219.29	219.82	218.87	0.46%	2,192,808
May 14, 2026	217.68	219.35	217.00	218.82	217.88	1.10%	3,436,212