Waste Management, Inc.
WM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.47% | 1.51M |
| Aug 7, 2026 | $227.38 | $231.56 | $226.70 | $227.68 | -0.58% | 1.68M |
| Aug 6, 2026 | $226.94 | $229.33 | $222.77 | $229.01 | +2.10% | 2.87M |
| Aug 5, 2026 | $226.05 | $226.44 | $222.42 | $224.31 | -0.42% | 2.13M |
| Aug 4, 2026 | $224.89 | $226.05 | $222.16 | $225.25 | -0.52% | 3.08M |
| Aug 3, 2026 | $227.02 | $228.07 | $223.83 | $226.43 | -0.05% | 2.21M |
| Jul 31, 2026 | $225.85 | $228.45 | $224.00 | $226.55 | +0.10% | 2.19M |
| Jul 30, 2026 | $230.02 | $231.11 | $225.15 | $226.33 | -4.34% | 2.94M |
| Jul 29, 2026 | $236.69 | $242.88 | $235.75 | $236.60 | -1.17% | 2.76M |
| Jul 28, 2026 | $242.21 | $243.61 | $238.80 | $239.41 | +0.63% | 2.08M |
| Jul 27, 2026 | $238.10 | $241.13 | $237.67 | $237.90 | -0.36% | 1.45M |
| Jul 24, 2026 | $237.52 | $239.30 | $236.63 | $238.75 | +0.62% | 1.30M |
| Jul 23, 2026 | $236.66 | $239.49 | $235.00 | $237.27 | +0.38% | 1.44M |
| Jul 22, 2026 | $235.17 | $236.76 | $233.41 | $236.38 | +1.37% | 1.58M |
| Jul 21, 2026 | $235.03 | $235.93 | $232.80 | $233.18 | -2.46% | 2.01M |
| Jul 20, 2026 | $238.87 | $240.86 | $237.00 | $239.05 | -0.11% | 1.32M |
| Jul 17, 2026 | $244.75 | $247.15 | $236.94 | $239.31 | -1.21% | 2.16M |
| Jul 16, 2026 | $236.02 | $243.04 | $234.34 | $242.25 | +4.06% | 1.93M |
| Jul 15, 2026 | $233.50 | $236.92 | $232.25 | $232.80 | -0.63% | 1.61M |
| Jul 14, 2026 | $233.72 | $236.15 | $231.01 | $234.27 | -1.03% | 1.38M |
| Jul 13, 2026 | $234.44 | $237.49 | $234.09 | $236.71 | +1.45% | 1.32M |
| Jul 10, 2026 | $232.22 | $233.62 | $230.90 | $233.33 | +0.72% | 1.03M |
| Jul 9, 2026 | $231.26 | $233.77 | $230.05 | $231.67 | -0.97% | 1.65M |
| Jul 8, 2026 | $236.73 | $237.75 | $233.69 | $233.94 | -1.38% | 2.13M |
| Jul 7, 2026 | $233.89 | $238.20 | $231.68 | $237.21 | +3.59% | 2.29M |
| Jul 6, 2026 | $229.96 | $230.00 | $226.23 | $228.98 | -0.62% | 1.54M |
| Jul 2, 2026 | $225.55 | $230.65 | $223.36 | $230.40 | +2.82% | 2.09M |
| Jul 1, 2026 | $223.99 | $225.64 | $223.30 | $224.08 | +0.54% | 1.57M |
| Jun 30, 2026 | $222.96 | $223.91 | $221.00 | $222.88 | -0.22% | 1.63M |
| Jun 29, 2026 | $225.78 | $227.00 | $222.10 | $223.37 | -0.96% | 1.98M |
| Jun 26, 2026 | $224.78 | $227.90 | $224.64 | $225.53 | +1.10% | 7.94M |
| Jun 25, 2026 | $221.11 | $225.25 | $219.17 | $223.08 | -0.08% | 1.82M |
| Jun 24, 2026 | $219.55 | $225.50 | $219.11 | $223.26 | +2.02% | 2.83M |
| Jun 23, 2026 | $216.97 | $219.04 | $214.00 | $218.84 | +2.59% | 2.11M |
| Jun 22, 2026 | $213.15 | $215.10 | $212.81 | $213.31 | -0.60% | 1.72M |
| Jun 18, 2026 | $216.32 | $216.94 | $212.22 | $214.60 | -0.58% | 3.62M |
| Jun 17, 2026 | $216.64 | $218.75 | $214.86 | $215.85 | — | 1.78M |
