Waste Management (WM)

219.71
-2.41 (-1.08%)
NYSE · Last Trade: Jan 1st, 7:04 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Waste Management (WM)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025222.08222.50219.56219.711,035,640219.71
12/30/2025221.43222.80221.09222.12995,221222.12
12/29/2025221.39223.00221.28222.291,187,484222.29
12/26/2025221.29222.17220.12221.10503,596221.10
12/24/2025221.11221.82220.63221.36460,863221.36
12/23/2025219.62220.54219.05220.34915,194220.34
12/22/2025215.46219.80214.00219.661,575,464219.66
12/19/2025218.31218.43216.28216.344,210,208216.34
12/18/2025218.55220.53217.92218.321,459,057218.32
12/17/2025218.00220.57217.82219.771,628,735219.77
12/16/2025219.94220.59218.40218.901,591,502218.90
12/15/2025215.21218.61214.54218.322,012,992218.32
12/12/2025213.47216.78212.66215.612,572,716215.61
12/11/2025210.27213.27209.91212.052,516,885212.05
12/10/2025208.48209.97207.74209.152,474,111209.15
12/09/2025210.81212.25209.06209.311,808,398209.31
12/08/2025212.82213.25210.00210.231,709,897210.23
12/05/2025213.07215.39212.91213.581,277,411213.58
12/04/2025216.30216.72213.26214.192,403,075213.37
12/03/2025214.96217.52214.62216.151,615,469215.32
12/02/2025216.15216.77213.51214.541,886,391213.71
12/01/2025217.93219.48215.43215.932,809,384215.10
11/28/2025216.65218.32216.00217.87988,582217.03
11/26/2025216.81218.13215.83217.351,811,428216.51
11/25/2025213.50216.65212.49216.231,632,073215.40
11/24/2025216.20216.20211.71211.842,587,252211.02
11/21/2025216.88218.38214.62216.622,475,125215.79
11/20/2025214.00217.67214.00216.802,880,029215.97
11/19/2025211.88217.07211.59215.664,458,413214.83
11/18/2025208.76211.62207.50211.302,458,821210.49
11/17/2025209.07209.64207.49207.971,876,777207.17
11/14/2025206.11210.92204.91209.173,446,517208.36
11/13/2025204.00207.44203.56204.512,631,553203.72
11/12/2025203.96205.92203.35203.801,666,392203.01
11/11/2025201.64203.71201.02203.271,510,321202.49
11/10/2025200.55201.16197.47200.472,175,332199.70
11/07/2025200.80202.30199.86201.921,668,564201.14
11/06/2025200.17201.67198.62199.621,809,729198.85
11/05/2025200.32202.20200.27200.542,054,103199.77
11/04/2025198.91200.80197.46200.682,501,505199.91
11/03/2025199.00199.35194.11196.772,258,928196.01
10/31/2025200.10201.00198.75199.772,421,151199.00
10/30/2025197.99201.42197.44200.572,692,727199.80
10/29/2025203.79203.79197.02197.533,664,513196.77
10/28/2025198.98208.80197.25204.233,978,890203.44
10/27/2025215.28215.28212.97213.772,747,594212.95
10/24/2025217.05217.25214.27214.661,850,397213.83
10/23/2025217.88217.88214.01216.111,497,585215.28
10/22/2025215.45219.09214.68216.461,469,498215.63
10/21/2025215.15216.42214.60214.891,036,270214.06
10/20/2025215.85216.29214.21215.40941,245214.57
10/17/2025214.13216.12213.64215.481,152,687214.65
10/16/2025213.50214.14211.71213.291,195,539212.47
10/15/2025217.60217.77213.00213.691,709,415212.87
10/14/2025217.46219.19216.80218.111,379,457217.27
10/13/2025217.47218.79216.52217.091,177,838216.25
10/10/2025217.85220.24216.44219.251,566,586218.41
10/09/2025219.42219.96216.44217.531,318,612216.69
10/08/2025217.58220.57217.08219.981,269,239219.13
10/07/2025217.64218.26216.15217.561,062,142216.72
10/06/2025219.27220.00217.01217.691,116,803216.85
10/03/2025216.50221.01216.04219.761,176,817218.91
10/02/2025218.98219.05216.58216.911,810,250216.07