Waste Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	219.51	220.75	217.67	218.99	218.99	-1.23%	2,415,877
Sep 3, 2026	219.98	221.95	218.31	221.72	221.72	1.22%	2,297,628
Sep 2, 2026	219.07	220.54	216.27	219.04	219.04	-0.33%	2,335,763
Sep 1, 2026	220.85	222.22	218.32	219.77	219.77	0.39%	2,183,974
Aug 31, 2026	220.00	221.21	218.61	218.92	218.92	-0.34%	2,698,492
Aug 28, 2026	218.87	220.01	217.86	219.66	219.66	0.87%	1,961,929
Aug 27, 2026	219.50	220.14	217.42	217.76	217.76	-1.57%	2,270,447
Aug 26, 2026	221.38	223.50	220.35	221.24	221.24	-0.40%	2,464,801
Aug 25, 2026	225.22	226.26	222.01	222.13	222.13	-1.91%	2,276,108
Aug 24, 2026	225.09	227.76	225.08	226.46	226.46	1.07%	1,601,886
Aug 21, 2026	225.08	225.29	223.40	224.06	224.06	-0.38%	1,819,920
Aug 20, 2026	224.83	226.30	224.11	224.92	224.92	-0.07%	1,605,458
Aug 19, 2026	224.85	228.72	222.25	225.08	225.08	0.67%	1,917,656
Aug 18, 2026	227.44	228.16	223.50	223.58	223.58	-0.20%	2,124,396
Aug 17, 2026	223.71	225.26	223.00	224.02	224.02	-0.24%	1,791,979
Aug 14, 2026	225.31	225.93	223.70	224.55	224.55	0.15%	1,524,396
Aug 13, 2026	227.59	228.37	224.15	224.21	224.21	-0.93%	2,232,038
Aug 12, 2026	225.05	228.39	223.46	226.32	226.32	-0.23%	1,352,614
Aug 11, 2026	225.68	228.98	225.68	226.85	226.85	0.11%	1,284,525
Aug 10, 2026	227.18	227.89	225.57	226.60	226.60	-0.47%	1,431,181
Aug 7, 2026	227.38	231.56	226.70	227.68	227.68	-0.58%	1,559,222
Aug 6, 2026	226.94	229.33	222.77	229.01	229.01	2.10%	2,766,577
Aug 5, 2026	226.05	226.44	222.42	224.31	224.31	-0.42%	2,068,237
Aug 4, 2026	224.89	226.05	222.16	225.25	225.25	-0.52%	3,014,006
Aug 3, 2026	227.02	228.07	223.83	226.43	226.43	-0.05%	2,212,607
Jul 31, 2026	225.85	228.45	224.00	226.55	226.55	0.10%	2,187,761
Jul 30, 2026	230.02	231.11	225.15	226.33	226.33	-4.34%	2,920,365
Jul 29, 2026	236.69	242.88	235.75	236.60	236.60	-1.17%	2,696,940
Jul 28, 2026	242.21	243.61	238.80	239.41	239.41	0.63%	1,991,034
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