Waste Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	220.00	222.35	219.19	221.45	221.45	0.42%	1,590,436
May 6, 2026	223.09	223.74	220.01	220.52	220.52	-1.77%	1,712,392
May 5, 2026	227.11	227.44	223.76	224.49	224.49	-1.47%	1,669,544
May 4, 2026	227.10	229.82	225.62	227.85	227.85	-0.40%	1,360,149
May 1, 2026	234.55	235.62	228.29	228.77	228.77	-1.63%	1,346,279
Apr 30, 2026	230.91	234.96	230.75	232.55	232.55	0.97%	3,188,205
Apr 29, 2026	225.98	230.93	223.17	230.31	230.31	1.30%	2,638,945
Apr 28, 2026	228.87	229.51	226.21	227.35	227.35	0.51%	2,354,194
Apr 27, 2026	228.97	230.37	225.71	226.20	226.20	-1.45%	1,748,273
Apr 24, 2026	232.82	234.50	228.80	229.53	229.53	-1.40%	1,435,871
Apr 23, 2026	225.90	233.47	225.41	232.80	232.80	3.96%	2,505,350
Apr 22, 2026	223.65	225.63	222.86	223.93	223.93	0.23%	1,758,892
Apr 21, 2026	224.00	224.43	222.51	223.42	223.42	-0.34%	1,937,622
Apr 20, 2026	223.56	225.61	223.16	224.18	224.18	0.10%	1,534,954
Apr 17, 2026	223.76	224.20	221.51	223.95	223.95	-0.06%	2,370,241
Apr 16, 2026	226.50	228.18	223.32	224.08	224.08	-0.38%	2,083,404
Apr 15, 2026	226.50	227.57	223.91	224.93	224.93	-0.95%	2,262,260
Apr 14, 2026	230.72	231.74	225.50	227.09	227.09	-1.69%	2,432,075
Apr 13, 2026	230.23	231.02	228.18	231.00	231.00	0.68%	2,261,936
Apr 10, 2026	231.88	233.31	228.11	229.45	229.45	-1.57%	1,375,427
Apr 9, 2026	231.78	234.40	230.87	233.10	233.10	0.72%	1,605,336
Apr 8, 2026	230.50	231.62	225.00	231.43	231.43	-0.81%	2,493,637
Apr 7, 2026	234.23	235.73	232.50	233.31	233.31	-0.21%	1,358,445
Apr 6, 2026	234.38	235.23	232.88	233.80	233.80	-0.69%	1,066,019
Apr 2, 2026	232.47	236.12	231.76	235.42	235.42	1.91%	1,334,531
Apr 1, 2026	230.29	232.49	228.73	231.00	231.00	0.53%	2,025,011
Mar 31, 2026	230.06	230.60	227.39	229.79	229.79	-0.07%	1,757,229
Mar 30, 2026	226.36	232.19	225.00	229.96	229.96	2.18%	1,511,033
Mar 27, 2026	227.41	228.69	225.00	225.06	225.06	-0.64%	1,737,918
Mar 26, 2026	224.39	227.97	223.71	226.51	226.51	0.74%	1,701,324
Mar 25, 2026	224.72	225.58	219.10	224.85	224.85	-0.04%	1,913,401
Mar 24, 2026	226.28	229.32	224.16	224.94	224.94	-1.14%	1,766,706
Mar 23, 2026	232.00	232.18	227.47	227.53	227.53	-1.60%	2,034,287
Mar 20, 2026	234.19	234.99	230.08	231.24	231.24	-1.11%	2,455,833
Mar 19, 2026	234.66	237.00	233.62	233.83	233.83	0.02%	1,710,484
Mar 18, 2026	235.08	237.33	233.74	233.79	233.79	-0.96%	1,164,857
Mar 17, 2026	238.64	239.44	235.72	236.05	236.05	-0.38%	1,348,818
Mar 16, 2026	238.82	239.63	236.00	236.96	236.96	-0.66%	2,086,149
Mar 13, 2026	238.66	240.67	237.06	238.53	238.53	-0.03%	2,166,750
Mar 12, 2026	236.18	242.24	235.25	238.61	237.67	0.89%	2,579,564
Mar 11, 2026	235.17	237.40	234.05	236.50	235.56	0.41%	1,631,537
Mar 10, 2026	244.62	244.64	234.71	235.54	234.61	-4.45%	2,660,067
Mar 9, 2026	243.37	247.98	242.74	246.51	245.53	0.19%	3,293,112
Mar 6, 2026	245.07	248.13	244.49	246.05	245.08	-0.02%	3,528,206
Mar 5, 2026	242.63	246.45	240.55	246.09	245.12	0.88%	3,801,071
Mar 4, 2026	241.76	244.51	240.50	243.95	242.98	0.21%	2,413,104
Mar 3, 2026	242.52	244.88	238.22	243.44	242.48	0.15%	2,151,863
Mar 2, 2026	241.83	244.61	240.33	243.07	242.11	0.93%	2,501,564
Feb 27, 2026	235.89	241.23	235.19	240.84	239.89	2.97%	2,612,816
Feb 26, 2026	229.67	233.98	227.55	233.90	232.97	2.54%	2,455,420