NYSE : WM
Waste Management, Inc. — Price history
Industrials · Waste Management · United States
Last price 233.45 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 92.83B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Waste Management, Inc. (WM) closed at 235.96 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 232.45 | 235.31 | 231.85 | 235.96 | 584,280 | +1.08% |
| 2026-10-30 | 237.51 | 239.25 | 232.65 | 233.45 | 2,615,534 | +1.10% |
| 2026-10-29 | 228.21 | 231.64 | 227.72 | 230.9 | 2,855,564 | +2.55% |
| 2026-10-28 | 227.62 | 230.3 | 224.64 | 225.15 | 3,670,867 | -4.52% |
| 2026-10-27 | 238.75 | 239.74 | 234.02 | 235.81 | 2,905,204 | -2.16% |
| 2026-10-26 | 238.88 | 241.47 | 238.5 | 241.02 | 1,936,608 | +0.69% |
| 2026-10-23 | 238.25 | 240.6 | 237.62 | 239.38 | 2,768,033 | +0.12% |
| 2026-10-22 | 231.38 | 239.615 | 231.32 | 239.1 | 2,960,450 | +4.15% |
| 2026-10-21 | 230.26 | 230.94 | 229.285 | 229.58 | 2,246,520 | -0.93% |
| 2026-10-20 | 228.8 | 232.16 | 227 | 231.73 | 3,155,388 | +2.35% |
| 2026-10-19 | 224.54 | 227.18 | 223 | 226.41 | 2,527,180 | -0.20% |
| 2026-10-16 | 224.78 | 227.16 | 223.67 | 226.86 | 2,319,224 | +1.19% |
| 2026-10-15 | 220.7 | 224.46 | 220.334 | 224.19 | 5,218,360 | +3.91% |
| 2026-10-14 | 213.21 | 215.8 | 212.55 | 215.75 | 1,937,177 | +1.85% |
| 2026-10-13 | 212.52 | 212.995 | 209.68 | 211.83 | 1,532,200 | +0.33% |
| 2026-10-12 | 209.72 | 211.84 | 208.49 | 211.14 | 1,626,659 | +1.11% |
| 2026-10-09 | 209.29 | 210.34 | 207.3 | 208.83 | 1,622,345 | -0.60% |
| 2026-10-08 | 209.95 | 211.23 | 207.63 | 210.1 | 2,176,379 | +0.56% |
| 2026-10-07 | 209 | 211.08 | 208.625 | 208.94 | 2,257,155 | +0.51% |
| 2026-10-06 | 206.67 | 208.75 | 206.31 | 207.88 | 2,367,248 | +0.59% |
| 2026-10-05 | 204.51 | 207.135 | 202.53 | 206.66 | 2,493,496 | +1.08% |
| 2026-10-02 | 201.61 | 205 | 200.575 | 204.45 | 2,357,671 | +1.26% |
| 2026-10-01 | 204.24 | 204.85 | 201.435 | 201.9 | 2,450,463 | -0.99% |
| 2026-09-30 | 207.1 | 207.4 | 203.55 | 203.92 | 2,319,016 | -1.53% |
| 2026-09-29 | 205 | 207.23 | 204.4 | 207.09 | 1,513,121 | +0.31% |
| 2026-09-28 | 207.07 | 208 | 205.8 | 206.44 | 1,622,900 | -0.19% |
| 2026-09-25 | 207.3 | 207.98 | 206.21 | 206.83 | 1,744,834 | -0.54% |
| 2026-09-24 | 208.88 | 210.24 | 207.585 | 207.96 | 1,964,245 | +0.04% |
| 2026-09-23 | 208 | 209.44 | 206.49 | 207.88 | 2,739,838 | +0.10% |
| 2026-09-22 | 207.61 | 208.35 | 206.34 | 207.68 | 1,812,308 | +0.31% |
| 2026-09-21 | 210.1 | 210.38 | 206.875 | 207.04 | 2,310,390 | -1.92% |
| 2026-09-18 | 212.36 | 212.99 | 211 | 211.1 | 3,492,607 | -1.05% |
| 2026-09-17 | 214.38 | 214.39 | 211.9 | 213.33 | 2,139,793 | -0.31% |
| 2026-09-16 | 216.59 | 218.77 | 213.7 | 214 | 1,760,591 | -1.50% |
| 2026-09-15 | 217.25 | 219.635 | 215.75 | 217.25 | 1,765,661 | -0.39% |
| 2026-09-14 | 216.39 | 219.11 | 215.71 | 218.09 | 2,371,758 | +2.17% |
| 2026-09-11 | 214.3 | 214.93 | 212.82 | 213.46 | 2,504,294 | -0.17% |
| 2026-09-10 | 217.91 | 218.99 | 214.205 | 214.77 | 2,148,744 | -0.77% |
| 2026-09-09 | 217.5 | 217.5 | 215.13 | 216.44 | 1,802,322 | -0.62% |
| 2026-09-08 | 217.68 | 218.81 | 216.5 | 217.78 | 2,183,658 | -0.55% |
| 2026-09-04 | 219.51 | 220.75 | 217.665 | 218.99 | 2,448,268 | -1.23% |
| 2026-09-03 | 219.98 | 221.95 | 218.31 | 221.72 | 2,361,918 | +1.22% |
| 2026-09-02 | 219.07 | 220.54 | 216.27 | 219.04 | 2,354,475 | -0.33% |
| 2026-09-01 | 220.85 | 222.22 | 218.32 | 219.77 | 2,187,631 | +0.39% |
| 2026-08-31 | 220 | 221.21 | 218.605 | 218.92 | 2,779,247 | -0.34% |
| 2026-08-28 | 218.87 | 220.01 | 217.86 | 219.66 | 1,962,931 | +0.87% |
| 2026-08-27 | 219.5 | 220.14 | 217.422 | 217.76 | 2,277,888 | -1.57% |
| 2026-08-26 | 221.38 | 223.5 | 220.35 | 221.24 | 2,469,762 | -0.40% |
| 2026-08-25 | 225.22 | 226.256 | 222.01 | 222.13 | 2,279,771 | -1.91% |
| 2026-08-24 | 225.09 | 227.761 | 225.08 | 226.46 | 1,606,882 | +1.07% |
| 2026-08-21 | 225.08 | 225.29 | 223.4 | 224.06 | 1,820,319 | -0.38% |
| 2026-08-20 | 224.83 | 226.295 | 224.11 | 224.92 | 1,719,315 | -0.07% |
| 2026-08-19 | 224.85 | 228.72 | 222.25 | 225.08 | 1,918,439 | +0.67% |
| 2026-08-18 | 227.44 | 228.16 | 223.5 | 223.58 | 2,126,021 | -0.20% |
| 2026-08-17 | 223.71 | 225.255 | 223 | 224.02 | 1,828,824 | -0.24% |
| 2026-08-14 | 225.31 | 225.93 | 223.7 | 224.55 | 1,525,021 | +0.15% |
| 2026-08-13 | 227.59 | 228.37 | 224.15 | 224.21 | 2,253,885 | -0.93% |
| 2026-08-12 | 225.05 | 228.39 | 223.46 | 226.32 | 1,380,606 | -0.23% |
| 2026-08-11 | 225.68 | 228.98 | 225.68 | 226.85 | 1,308,390 | +0.11% |
| 2026-08-10 | 227.18 | 227.886 | 225.565 | 226.6 | 1,505,357 | -0.47% |
| 2026-08-07 | 227.38 | 231.563 | 226.7 | 227.68 | 1,684,682 | -0.58% |
| 2026-08-06 | 226.94 | 229.33 | 222.77 | 229.01 | 2,873,179 | +2.10% |
| 2026-08-05 | 226.05 | 226.44 | 222.42 | 224.31 | 2,132,536 | -0.42% |
| 2026-08-04 | 224.89 | 226.05 | 222.16 | 225.25 | 3,078,037 | -0.52% |
| 2026-08-03 | 227.02 | 228.07 | 223.83 | 226.43 | 2,213,019 | -0.05% |
| 2026-07-31 | 225.85 | 228.45 | 224 | 226.55 | 2,188,994 | +0.10% |
| 2026-07-30 | 230.02 | 231.105 | 225.15 | 226.33 | 2,935,363 | -4.34% |
| 2026-07-29 | 236.69 | 242.88 | 235.75 | 236.6 | 2,762,327 | -1.17% |
| 2026-07-28 | 242.21 | 243.61 | 238.795 | 239.41 | 2,079,686 | +0.63% |
| 2026-07-27 | 238.1 | 241.127 | 237.665 | 237.9 | 1,447,203 | -0.36% |
| 2026-07-24 | 237.52 | 239.3 | 236.625 | 238.75 | 1,301,869 | +0.62% |
| 2026-07-23 | 236.66 | 239.49 | 235 | 237.27 | 1,436,961 | +0.38% |
| 2026-07-22 | 235.17 | 236.76 | 233.41 | 236.38 | 1,577,394 | +1.37% |
| 2026-07-21 | 235.03 | 235.93 | 232.8 | 233.18 | 2,012,368 | -2.46% |
| 2026-07-20 | 238.87 | 240.86 | 237 | 239.05 | 1,315,451 | -0.11% |
| 2026-07-17 | 244.745 | 247.145 | 236.935 | 239.31 | 2,159,186 | -1.21% |
| 2026-07-16 | 236.02 | 243.04 | 234.34 | 242.25 | 1,933,519 | +4.06% |
| 2026-07-15 | 233.5 | 236.92 | 232.25 | 232.8 | 1,607,505 | -0.63% |
| 2026-07-14 | 233.72 | 236.15 | 231.01 | 234.27 | 1,384,097 | -1.03% |
| 2026-07-13 | 234.44 | 237.49 | 234.09 | 236.71 | 1,315,864 | +1.45% |
| 2026-07-10 | 232.22 | 233.62 | 230.9 | 233.33 | 1,033,867 | +0.72% |
| 2026-07-09 | 231.26 | 233.77 | 230.05 | 231.67 | 1,648,978 | -0.97% |
| 2026-07-08 | 236.73 | 237.745 | 233.685 | 233.94 | 2,131,549 | -1.38% |
| 2026-07-07 | 233.89 | 238.2 | 231.68 | 237.21 | 2,285,056 | +3.59% |
| 2026-07-06 | 229.96 | 230 | 226.225 | 228.98 | 1,536,871 | -0.62% |
| 2026-07-02 | 225.55 | 230.65 | 223.36 | 230.4 | 2,093,268 | +2.82% |
| 2026-07-01 | 223.99 | 225.64 | 223.3 | 224.08 | 1,572,313 | +0.54% |
| 2026-06-30 | 222.96 | 223.905 | 221 | 222.88 | 1,632,203 | -0.22% |
| 2026-06-29 | 225.78 | 227 | 222.1 | 223.37 | 1,981,078 | -0.96% |
| 2026-06-26 | 224.78 | 227.9 | 224.64 | 225.53 | 7,935,621 | +1.10% |
| 2026-06-25 | 221.11 | 225.25 | 219.17 | 223.08 | 1,819,902 | -0.08% |
| 2026-06-24 | 219.55 | 225.5 | 219.11 | 223.26 | 2,834,231 | +2.02% |
| 2026-06-23 | 216.97 | 219.04 | 214 | 218.84 | 2,109,344 | +2.59% |
| 2026-06-22 | 213.15 | 215.1 | 212.81 | 213.31 | 1,716,165 | -0.60% |
| 2026-06-18 | 216.32 | 216.94 | 212.22 | 214.6 | 3,620,738 | -0.58% |
| 2026-06-17 | 216.64 | 218.75 | 214.86 | 215.85 | 1,775,089 | -1.25% |
| 2026-06-16 | 216.92 | 219.52 | 216.02 | 218.59 | 2,547,331 | +0.76% |
| 2026-06-15 | 216.03 | 218.16 | 215.56 | 216.94 | 2,571,158 | -1.14% |
| 2026-06-12 | 218.75 | 220.52 | 218.03 | 219.45 | 3,062,217 | +0.30% |
| 2026-06-11 | 224.99 | 225.81 | 218.68 | 218.79 | 1,782,623 | -2.45% |
| 2026-06-10 | 222.95 | 225.195 | 220.23 | 224.28 | 2,325,114 | +1.35% |
| 2026-06-09 | 216.05 | 222.2 | 215.51 | 221.3 | 2,025,342 | +2.39% |
| 2026-06-08 | 218.9 | 220.9 | 215.865 | 216.14 | 1,694,734 | -1.93% |
| 2026-06-05 | 219.34 | 222.42 | 219.34 | 220.4 | 2,239,232 | +1.07% |
| 2026-06-04 | 221.13 | 221.5 | 217.5 | 219.01 | 2,733,974 | +0.46% |
| 2026-06-03 | 211.48 | 218.1 | 211.2 | 218 | 2,387,137 | +2.86% |
| 2026-06-02 | 211.8 | 213.09 | 210.12 | 211.93 | 1,529,533 | -0.27% |
| 2026-06-01 | 211.39 | 214.67 | 211.37 | 212.51 | 1,743,300 | +0.50% |
| 2026-05-29 | 213.68 | 214.6 | 211.26 | 211.46 | 3,934,012 | -1.37% |
| 2026-05-28 | 216.01 | 218.39 | 214.11 | 214.4 | 2,139,620 | -0.55% |
| 2026-05-27 | 214.9 | 217 | 213.6 | 215.59 | 2,266,696 | +0.05% |
| 2026-05-26 | 216.8 | 218.25 | 215.3 | 215.48 | 2,047,393 | -1.11% |
| 2026-05-22 | 217.55 | 218.505 | 215.9 | 217.9 | 1,908,941 | +0.07% |
| 2026-05-21 | 219.01 | 219.36 | 216.02 | 217.75 | 1,698,126 | -0.84% |
| 2026-05-20 | 220.46 | 221.87 | 219.11 | 219.59 | 1,841,468 | -1.24% |
| 2026-05-19 | 224.15 | 227.69 | 221.86 | 222.34 | 2,550,505 | -0.18% |
| 2026-05-18 | 219.2 | 223.77 | 219.07 | 222.73 | 2,696,961 | +1.32% |
| 2026-05-15 | 221.43 | 222.13 | 219.29 | 219.82 | 2,192,808 | +0.46% |
| 2026-05-14 | 217.68 | 219.35 | 217 | 218.82 | 3,436,212 | +1.10% |
| 2026-05-13 | 215 | 216.75 | 213.29 | 216.44 | 2,172,953 | -0.56% |