Waste Management, Inc. (WM)
NYSE: WM · Real-Time Price · USD
206.44
-0.39 (-0.19%)
At close: Sep 28, 2026, 4:00 PM EDT
206.40
-0.04 (-0.02%)
Pre-market: Sep 29, 2026, 6:12 AM EDT
Waste Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 207.07 | 208.00 | 205.80 | 206.44 | 206.44 | -0.19% | 1,622,900 |
| Sep 25, 2026 | 207.30 | 207.98 | 206.21 | 206.83 | 206.83 | -0.54% | 1,744,834 |
| Sep 24, 2026 | 208.88 | 210.24 | 207.59 | 207.96 | 207.96 | 0.04% | 1,964,245 |
| Sep 23, 2026 | 208.00 | 209.44 | 206.49 | 207.88 | 207.88 | 0.10% | 2,739,838 |
| Sep 22, 2026 | 207.61 | 208.35 | 206.34 | 207.68 | 207.68 | 0.31% | 1,812,308 |
| Sep 21, 2026 | 210.10 | 210.38 | 206.88 | 207.04 | 207.04 | -1.92% | 2,310,390 |
| Sep 18, 2026 | 212.36 | 212.99 | 211.00 | 211.10 | 211.10 | -1.05% | 3,492,607 |
| Sep 17, 2026 | 214.38 | 214.39 | 211.90 | 213.33 | 213.33 | -0.31% | 2,139,793 |
| Sep 16, 2026 | 216.59 | 218.77 | 213.70 | 214.00 | 214.00 | -1.50% | 1,760,591 |
| Sep 15, 2026 | 217.25 | 219.64 | 215.75 | 217.25 | 217.25 | -0.39% | 1,765,661 |
| Sep 14, 2026 | 216.39 | 219.11 | 215.71 | 218.09 | 218.09 | 2.17% | 2,371,758 |
| Sep 11, 2026 | 214.30 | 214.93 | 212.82 | 213.46 | 213.46 | -0.17% | 2,504,294 |
| Sep 10, 2026 | 217.91 | 218.99 | 214.21 | 214.77 | 213.83 | -0.77% | 2,148,744 |
| Sep 9, 2026 | 217.50 | 217.50 | 215.13 | 216.44 | 215.49 | -0.62% | 1,802,322 |
| Sep 8, 2026 | 217.68 | 218.81 | 216.50 | 217.78 | 216.82 | -0.55% | 2,183,658 |
| Sep 4, 2026 | 219.51 | 220.75 | 217.67 | 218.99 | 218.03 | -1.23% | 2,448,268 |
| Sep 3, 2026 | 219.98 | 221.95 | 218.31 | 221.72 | 220.74 | 1.22% | 2,361,918 |
| Sep 2, 2026 | 219.07 | 220.54 | 216.27 | 219.04 | 218.08 | -0.33% | 2,354,475 |
| Sep 1, 2026 | 220.85 | 222.22 | 218.32 | 219.77 | 218.80 | 0.39% | 2,187,631 |
| Aug 31, 2026 | 220.00 | 221.21 | 218.61 | 218.92 | 217.96 | -0.34% | 2,779,247 |
| Aug 28, 2026 | 218.87 | 220.01 | 217.86 | 219.66 | 218.69 | 0.87% | 1,962,931 |
| Aug 27, 2026 | 219.50 | 220.14 | 217.42 | 217.76 | 216.80 | -1.57% | 2,277,888 |
| Aug 26, 2026 | 221.38 | 223.50 | 220.35 | 221.24 | 220.27 | -0.40% | 2,469,762 |
| Aug 25, 2026 | 225.22 | 226.26 | 222.01 | 222.13 | 221.15 | -1.91% | 2,279,771 |
| Aug 24, 2026 | 225.09 | 227.76 | 225.08 | 226.46 | 225.46 | 1.07% | 1,606,882 |
| Aug 21, 2026 | 225.08 | 225.29 | 223.40 | 224.06 | 223.07 | -0.38% | 1,820,319 |
| Aug 20, 2026 | 224.83 | 226.30 | 224.11 | 224.92 | 223.93 | -0.07% | 1,719,315 |
| Aug 19, 2026 | 224.85 | 228.72 | 222.25 | 225.08 | 224.09 | 0.67% | 1,918,439 |
| Aug 18, 2026 | 227.44 | 228.16 | 223.50 | 223.58 | 222.60 | -0.20% | 2,126,021 |
| Aug 17, 2026 | 223.71 | 225.26 | 223.00 | 224.02 | 223.03 | -0.24% | 1,828,824 |
| Aug 14, 2026 | 225.31 | 225.93 | 223.70 | 224.55 | 223.56 | 0.15% | 1,525,021 |
| Aug 13, 2026 | 227.59 | 228.37 | 224.15 | 224.21 | 223.22 | -0.93% | 2,253,885 |
| Aug 12, 2026 | 225.05 | 228.39 | 223.46 | 226.32 | 225.32 | -0.23% | 1,380,606 |
| Aug 11, 2026 | 225.68 | 228.98 | 225.68 | 226.85 | 225.85 | 0.11% | 1,308,390 |
| Aug 10, 2026 | 227.18 | 227.89 | 225.57 | 226.60 | 225.60 | -0.47% | 1,505,357 |
| Aug 7, 2026 | 227.38 | 231.56 | 226.70 | 227.68 | 226.68 | -0.58% | 1,684,682 |
| Aug 6, 2026 | 226.94 | 229.33 | 222.77 | 229.01 | 228.00 | 2.10% | 2,873,179 |
| Aug 5, 2026 | 226.05 | 226.44 | 222.42 | 224.31 | 223.32 | -0.42% | 2,132,536 |
| Aug 4, 2026 | 224.89 | 226.05 | 222.16 | 225.25 | 224.26 | -0.52% | 3,078,037 |
| Aug 3, 2026 | 227.02 | 228.07 | 223.83 | 226.43 | 225.43 | -0.05% | 2,213,019 |
| Jul 31, 2026 | 225.85 | 228.45 | 224.00 | 226.55 | 225.55 | 0.10% | 2,188,994 |
| Jul 30, 2026 | 230.02 | 231.11 | 225.15 | 226.33 | 225.33 | -4.34% | 2,935,363 |
| Jul 29, 2026 | 236.69 | 242.88 | 235.75 | 236.60 | 235.56 | -1.17% | 2,762,327 |
| Jul 28, 2026 | 242.21 | 243.61 | 238.80 | 239.41 | 238.36 | 0.63% | 2,079,686 |
| Jul 27, 2026 | 238.10 | 241.13 | 237.67 | 237.90 | 236.85 | -0.36% | 1,447,203 |
| Jul 24, 2026 | 237.52 | 239.30 | 236.63 | 238.75 | 237.70 | 0.62% | 1,301,869 |
| Jul 23, 2026 | 236.66 | 239.49 | 235.00 | 237.27 | 236.23 | 0.38% | 1,436,961 |
| Jul 22, 2026 | 235.17 | 236.76 | 233.41 | 236.38 | 235.34 | 1.37% | 1,577,394 |
| Jul 21, 2026 | 235.03 | 235.93 | 232.80 | 233.18 | 232.15 | -2.46% | 2,012,368 |
| Jul 20, 2026 | 238.87 | 240.86 | 237.00 | 239.05 | 238.00 | -0.11% | 1,315,451 |