Waste Management, Inc.
WM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $232.45 | $238.08 | $231.85 | $237.71 | +1.82% | 2.15M |
| Oct 30, 2026 | $237.51 | $239.25 | $232.65 | $233.45 | +1.10% | 2.62M |
| Oct 29, 2026 | $228.21 | $231.64 | $227.72 | $230.90 | +2.55% | 2.86M |
| Oct 28, 2026 | $227.62 | $230.30 | $224.64 | $225.15 | -4.52% | 3.67M |
| Oct 27, 2026 | $238.75 | $239.74 | $234.02 | $235.81 | -2.16% | 2.91M |
| Oct 26, 2026 | $238.88 | $241.47 | $238.50 | $241.02 | +0.69% | 1.94M |
| Oct 23, 2026 | $238.25 | $240.60 | $237.62 | $239.38 | +0.12% | 2.77M |
| Oct 22, 2026 | $231.38 | $239.62 | $231.32 | $239.10 | +4.15% | 2.96M |
| Oct 21, 2026 | $230.26 | $230.94 | $229.29 | $229.58 | -0.93% | 2.25M |
| Oct 20, 2026 | $228.80 | $232.16 | $227.00 | $231.73 | +2.35% | 3.16M |
| Oct 19, 2026 | $224.54 | $227.18 | $223.00 | $226.41 | -0.20% | 2.53M |
| Oct 16, 2026 | $224.78 | $227.16 | $223.67 | $226.86 | +1.19% | 2.58M |
| Oct 15, 2026 | $220.70 | $224.46 | $220.33 | $224.19 | +3.91% | 5.22M |
| Oct 14, 2026 | $213.21 | $215.80 | $212.55 | $215.75 | +1.85% | 1.94M |
| Oct 13, 2026 | $212.52 | $213.00 | $209.68 | $211.83 | +0.33% | 1.53M |
| Oct 12, 2026 | $209.72 | $211.84 | $208.49 | $211.14 | +1.11% | 1.69M |
| Oct 9, 2026 | $209.29 | $210.34 | $207.30 | $208.83 | -0.60% | 1.62M |
| Oct 8, 2026 | $209.95 | $211.23 | $207.63 | $210.10 | +0.56% | 2.24M |
| Oct 7, 2026 | $209.00 | $211.08 | $208.63 | $208.94 | +0.51% | 2.28M |
| Oct 6, 2026 | $206.67 | $208.75 | $206.31 | $207.88 | +0.59% | 2.41M |
| Oct 5, 2026 | $204.51 | $207.14 | $202.53 | $206.66 | +1.08% | 2.60M |
| Oct 2, 2026 | $201.61 | $205.00 | $200.58 | $204.45 | +1.26% | 2.37M |
| Oct 1, 2026 | $204.24 | $204.85 | $201.44 | $201.90 | -0.99% | 2.73M |
| Sep 30, 2026 | $207.10 | $207.40 | $203.55 | $203.92 | -1.53% | 2.34M |
| Sep 29, 2026 | $205.00 | $207.23 | $204.40 | $207.09 | +0.31% | 1.54M |
| Sep 28, 2026 | $207.07 | $208.00 | $205.80 | $206.44 | -0.19% | 1.65M |
| Sep 25, 2026 | $207.30 | $207.98 | $206.21 | $206.83 | -0.54% | 1.75M |
| Sep 24, 2026 | $208.88 | $210.24 | $207.59 | $207.96 | +0.04% | 2.03M |
| Sep 23, 2026 | $208.00 | $209.44 | $206.49 | $207.88 | +0.10% | 2.87M |
| Sep 22, 2026 | $207.61 | $208.35 | $206.34 | $207.68 | +0.31% | 1.81M |
| Sep 21, 2026 | $210.10 | $210.38 | $206.88 | $207.04 | -1.92% | 2.32M |
| Sep 18, 2026 | $212.36 | $212.99 | $211.00 | $211.10 | -1.05% | 3.57M |
| Sep 17, 2026 | $214.38 | $214.39 | $211.90 | $213.33 | -0.31% | 2.17M |
| Sep 16, 2026 | $216.59 | $218.77 | $213.70 | $214.00 | -1.50% | 1.76M |
| Sep 15, 2026 | $217.25 | $219.64 | $215.75 | $217.25 | -0.39% | 1.79M |
| Sep 14, 2026 | $216.39 | $219.11 | $215.71 | $218.09 | +2.17% | 2.53M |
| Sep 11, 2026 | $214.30 | $214.93 | $212.82 | $213.46 | -0.61% | 2.51M |
| Sep 10, 2026 | $217.91 | $218.99 | $214.21 | $214.77 | -0.77% | 2.16M |
| Sep 9, 2026 | $217.50 | $217.50 | $215.13 | $216.44 | -0.62% | 1.80M |
| Sep 8, 2026 | $217.68 | $218.81 | $216.50 | $217.78 | -0.55% | 2.18M |
| Sep 4, 2026 | $219.51 | $220.75 | $217.67 | $218.99 | -1.23% | 2.45M |
| Sep 3, 2026 | $219.98 | $221.95 | $218.31 | $221.72 | +1.22% | 2.36M |
| Sep 2, 2026 | $219.07 | $220.54 | $216.27 | $219.04 | -0.33% | 2.35M |
| Sep 1, 2026 | $220.85 | $222.22 | $218.32 | $219.77 | +0.39% | 2.19M |
| Aug 31, 2026 | $220.00 | $221.21 | $218.61 | $218.92 | -0.34% | 2.78M |
| Aug 28, 2026 | $218.87 | $220.01 | $217.86 | $219.66 | +0.87% | 1.96M |
| Aug 27, 2026 | $219.50 | $220.14 | $217.42 | $217.76 | -1.57% | 2.28M |
| Aug 26, 2026 | $221.38 | $223.50 | $220.35 | $221.24 | -0.40% | 2.47M |
| Aug 25, 2026 | $225.22 | $226.26 | $222.01 | $222.13 | -1.91% | 2.28M |
| Aug 24, 2026 | $225.09 | $227.76 | $225.08 | $226.46 | +1.07% | 1.61M |
| Aug 21, 2026 | $225.08 | $225.29 | $223.40 | $224.06 | -0.38% | 1.82M |
| Aug 20, 2026 | $224.83 | $226.30 | $224.11 | $224.92 | -0.07% | 1.72M |
| Aug 19, 2026 | $224.85 | $228.72 | $222.25 | $225.08 | +0.67% | 1.92M |
| Aug 18, 2026 | $227.44 | $228.16 | $223.50 | $223.58 | -0.20% | 2.13M |
| Aug 17, 2026 | $223.71 | $225.26 | $223.00 | $224.02 | -0.24% | 1.83M |
| Aug 14, 2026 | $225.31 | $225.93 | $223.70 | $224.55 | +0.15% | 1.53M |
| Aug 13, 2026 | $227.59 | $228.37 | $224.15 | $224.21 | -0.93% | 2.25M |
| Aug 12, 2026 | $225.05 | $228.39 | $223.46 | $226.32 | -0.23% | 1.38M |
| Aug 11, 2026 | $225.68 | $228.98 | $225.68 | $226.85 | +0.11% | 1.31M |
| Aug 10, 2026 | $227.18 | $227.89 | $225.56 | $226.60 | — | 1.51M |
