Waste Management Inc. (WM)
NYSE: WM
· Real-Time Price · USD
220.07
-4.88 (-2.17%)
At close: Sep 05, 2025, 3:59 PM
220.06
0.00%
Pre-market: Sep 08, 2025, 08:20 AM EDT
WM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 224.54 | 224.85 | 218.66 | 220.06 | 220.06 | -2.17% | 2,113,290 |
| Sep 4, 2025 | 224.58 | 226.24 | 224.11 | 224.95 | 224.95 | 0.24% | 1,517,477 |
| Sep 3, 2025 | 224.99 | 226.27 | 222.94 | 224.41 | 224.41 | -0.58% | 1,636,474 |
| Sep 2, 2025 | 226.42 | 226.85 | 223.73 | 225.73 | 225.73 | -0.29% | 2,548,920 |
| Aug 29, 2025 | 224.65 | 226.82 | 224.65 | 226.39 | 226.39 | 0.81% | 1,527,715 |
| Aug 28, 2025 | 225.70 | 225.70 | 223.32 | 224.58 | 224.58 | -0.55% | 1,001,008 |
| Aug 27, 2025 | 225.15 | 226.16 | 224.88 | 225.83 | 225.83 | 0.26% | 1,026,297 |
| Aug 26, 2025 | 224.48 | 225.58 | 223.67 | 225.25 | 225.25 | 0.54% | 1,466,979 |
| Aug 25, 2025 | 227.39 | 227.98 | 223.55 | 224.04 | 224.04 | -1.31% | 1,101,857 |
| Aug 22, 2025 | 229.67 | 231.40 | 226.78 | 227.02 | 227.02 | -1.13% | 1,331,787 |
| Aug 21, 2025 | 230.27 | 230.27 | 228.76 | 229.61 | 229.61 | -0.18% | 958,996 |
| Aug 20, 2025 | 230.25 | 232.58 | 229.58 | 230.03 | 230.03 | 0.67% | 1,868,319 |
| Aug 19, 2025 | 224.46 | 229.22 | 224.46 | 228.49 | 228.49 | 1.91% | 1,530,400 |
| Aug 18, 2025 | 227.43 | 227.65 | 223.87 | 224.20 | 224.20 | -1.15% | 3,444,115 |
| Aug 15, 2025 | 225.81 | 227.59 | 225.19 | 226.81 | 226.81 | 0.29% | 3,371,632 |
| Aug 14, 2025 | 230.07 | 230.08 | 222.46 | 226.15 | 226.15 | -1.63% | 3,253,334 |
| Aug 13, 2025 | 232.75 | 233.74 | 229.03 | 229.90 | 229.90 | -1.32% | 2,095,930 |
| Aug 12, 2025 | 237.23 | 237.23 | 232.32 | 232.98 | 232.98 | -1.74% | 1,137,851 |
| Aug 11, 2025 | 236.01 | 237.27 | 235.14 | 237.10 | 237.10 | 0.85% | 1,705,320 |
| Aug 8, 2025 | 233.37 | 235.45 | 232.78 | 235.09 | 235.09 | 0.80% | 1,088,720 |