Waste Management Inc. (WM)
233.59
0.81 (0.35%)
At close: Mar 03, 2025, 3:59 PM
235.00
0.60%
After-hours: Mar 03, 2025, 05:06 PM EST
WM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 230.00 | 233.04 | 229.70 | 232.78 | 3.17 | 1.38% | 2,230,758 |
| Feb 27, 2025 | 228.11 | 230.91 | 227.52 | 229.61 | 0.92 | 0.40% | 1,209,840 |
| Feb 26, 2025 | 228.96 | 230.95 | 227.74 | 228.69 | -2.06 | -0.89% | 1,065,511 |
| Feb 25, 2025 | 230.47 | 232.44 | 229.95 | 230.75 | 1.07 | 0.47% | 1,931,642 |
| Feb 24, 2025 | 226.63 | 230.63 | 226.45 | 229.68 | 1.65 | 0.72% | 1,670,362 |
| Feb 21, 2025 | 228.49 | 228.49 | 226.50 | 228.03 | -1.09 | -0.48% | 1,709,198 |
| Feb 20, 2025 | 228.25 | 229.53 | 226.34 | 229.12 | 0.60 | 0.26% | 1,189,759 |
| Feb 19, 2025 | 229.00 | 229.21 | 227.16 | 228.52 | 0.17 | 0.07% | 1,256,228 |
| Feb 18, 2025 | 223.98 | 229.60 | 223.98 | 228.35 | 0.62 | 0.27% | 1,693,001 |
| Feb 14, 2025 | 228.13 | 230.38 | 227.58 | 227.73 | 0.13 | 0.06% | 1,206,935 |
| Feb 13, 2025 | 227.32 | 228.46 | 225.21 | 227.60 | 0.20 | 0.09% | 1,146,756 |
| Feb 12, 2025 | 225.73 | 228.41 | 225.50 | 227.40 | 0.65 | 0.29% | 1,503,556 |
| Feb 11, 2025 | 226.09 | 226.89 | 225.07 | 226.75 | 0.66 | 0.29% | 1,297,821 |
| Feb 10, 2025 | 224.76 | 226.16 | 223.58 | 226.09 | 1.18 | 0.52% | 1,077,921 |
| Feb 7, 2025 | 224.88 | 226.19 | 223.90 | 224.91 | -0.01 | -0.00% | 1,308,459 |
| Feb 6, 2025 | 224.63 | 225.66 | 223.52 | 224.92 | 0.15 | 0.07% | 1,151,275 |
| Feb 5, 2025 | 223.60 | 225.13 | 223.00 | 224.77 | 2.63 | 1.18% | 1,394,793 |
| Feb 4, 2025 | 222.12 | 224.10 | 221.69 | 222.14 | -1.58 | -0.71% | 2,213,831 |
| Feb 3, 2025 | 218.91 | 225.89 | 218.51 | 223.72 | 3.46 | 1.57% | 2,118,100 |
| Jan 31, 2025 | 221.60 | 222.45 | 219.67 | 220.26 | -2.17 | -0.98% | 1,947,694 |
| Jan 30, 2025 | 215.49 | 222.73 | 214.72 | 222.43 | 12.88 | 6.15% | 3,163,300 |
| Jan 29, 2025 | 212.95 | 213.91 | 209.43 | 209.55 | -4.10 | -1.92% | 2,159,008 |
| Jan 28, 2025 | 213.96 | 214.23 | 212.56 | 213.65 | -0.01 | -0.00% | 2,430,900 |
| Jan 27, 2025 | 211.53 | 213.98 | 210.54 | 213.66 | 4.23 | 2.02% | 1,593,441 |
| Jan 24, 2025 | 210.16 | 210.52 | 208.93 | 209.43 | -0.67 | -0.32% | 1,185,154 |
| Jan 23, 2025 | 211.67 | 212.20 | 209.57 | 210.10 | -1.34 | -0.63% | 1,296,200 |
| Jan 22, 2025 | 212.43 | 212.86 | 209.73 | 211.44 | -1.49 | -0.70% | 2,149,300 |
| Jan 21, 2025 | 212.85 | 213.68 | 211.51 | 212.93 | 1.22 | 0.58% | 1,864,413 |
| Jan 17, 2025 | 211.81 | 213.25 | 210.81 | 211.71 | 0.70 | 0.33% | 1,663,813 |
| Jan 16, 2025 | 207.81 | 211.36 | 207.71 | 211.01 | 3.01 | 1.45% | 1,589,365 |
| Jan 15, 2025 | 208.57 | 208.98 | 206.57 | 208.00 | 0.83 | 0.40% | 1,655,482 |
| Jan 14, 2025 | 206.81 | 207.72 | 205.10 | 207.17 | -0.36 | -0.17% | 1,350,075 |
| Jan 13, 2025 | 206.66 | 207.56 | 205.00 | 207.53 | 0.28 | 0.14% | 1,459,335 |
| Jan 10, 2025 | 207.00 | 209.68 | 206.25 | 207.25 | 0.67 | 0.32% | 2,564,700 |
| Jan 8, 2025 | 204.16 | 206.94 | 203.74 | 206.58 | 3.19 | 1.57% | 2,005,215 |
| Jan 7, 2025 | 202.20 | 203.83 | 202.03 | 203.39 | 1.63 | 0.81% | 2,016,883 |
| Jan 6, 2025 | 201.02 | 202.02 | 200.18 | 201.76 | 0.11 | 0.05% | 1,335,896 |
| Jan 3, 2025 | 200.50 | 202.51 | 200.35 | 201.65 | 1.11 | 0.55% | 1,123,500 |
| Jan 2, 2025 | 202.87 | 203.02 | 199.69 | 200.54 | -1.25 | -0.62% | 1,818,342 |
| Dec 31, 2024 | 202.47 | 202.53 | 200.86 | 201.79 | -0.48 | -0.24% | 1,549,027 |
| Dec 30, 2024 | 202.21 | 203.08 | 201.27 | 202.27 | -1.75 | -0.86% | 1,209,700 |
| Dec 27, 2024 | 203.99 | 205.80 | 203.01 | 204.02 | -1.00 | -0.49% | 878,700 |
| Dec 26, 2024 | 204.25 | 205.97 | 204.10 | 205.02 | -0.36 | -0.18% | 736,761 |
| Dec 24, 2024 | 203.27 | 205.45 | 202.43 | 205.38 | 1.58 | 0.78% | 711,500 |
| Dec 23, 2024 | 205.20 | 205.74 | 202.00 | 203.80 | -2.03 | -0.99% | 1,710,211 |
| Dec 20, 2024 | 206.39 | 207.30 | 204.45 | 205.83 | 0.30 | 0.15% | 3,685,714 |
| Dec 19, 2024 | 205.01 | 207.88 | 204.55 | 205.53 | 0.10 | 0.05% | 2,454,308 |
| Dec 18, 2024 | 209.00 | 209.35 | 205.14 | 205.43 | -3.57 | -1.71% | 1,945,800 |
| Dec 17, 2024 | 211.30 | 211.93 | 208.07 | 209.00 | -2.64 | -1.25% | 3,161,695 |
| Dec 16, 2024 | 213.86 | 214.81 | 211.47 | 211.64 | -1.56 | -0.73% | 1,480,900 |