Waste Management Inc. (WM)
NYSE: WM
· Real-Time Price · USD
218.65
1.49 (0.69%)
At close: Sep 26, 2025, 3:59 PM
219.00
0.16%
After-hours: Sep 26, 2025, 07:55 PM EDT
WM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 218.15 | 220.69 | 217.56 | 218.69 | 218.69 | 0.70% | 1,413,083 |
| Sep 25, 2025 | 220.46 | 221.62 | 217.14 | 217.16 | 217.16 | -1.03% | 1,901,100 |
| Sep 24, 2025 | 217.92 | 220.37 | 216.90 | 219.42 | 219.42 | 0.55% | 1,558,006 |
| Sep 23, 2025 | 216.42 | 218.36 | 215.20 | 218.23 | 218.23 | 0.57% | 1,480,584 |
| Sep 22, 2025 | 216.53 | 217.50 | 215.67 | 216.99 | 216.99 | 0.27% | 1,424,301 |
| Sep 19, 2025 | 216.95 | 217.67 | 216.00 | 216.40 | 216.40 | 0.22% | 2,837,700 |
| Sep 18, 2025 | 214.86 | 216.96 | 214.26 | 215.92 | 215.92 | 0.12% | 1,142,805 |
| Sep 17, 2025 | 214.50 | 217.15 | 214.00 | 215.66 | 215.66 | 0.83% | 1,375,800 |
| Sep 16, 2025 | 216.14 | 216.53 | 213.71 | 213.88 | 213.88 | -1.04% | 2,126,500 |
| Sep 15, 2025 | 218.61 | 219.08 | 216.01 | 216.13 | 216.13 | -0.93% | 1,299,667 |
| Sep 12, 2025 | 219.76 | 220.67 | 217.56 | 218.16 | 218.16 | -1.06% | 1,087,268 |
| Sep 11, 2025 | 217.58 | 220.79 | 215.45 | 220.50 | 219.67 | 1.29% | 1,841,281 |
| Sep 10, 2025 | 218.36 | 219.35 | 216.83 | 217.69 | 216.88 | -0.67% | 1,183,600 |
| Sep 9, 2025 | 218.74 | 219.37 | 217.10 | 219.16 | 218.34 | 0.05% | 1,520,602 |
| Sep 8, 2025 | 220.01 | 220.61 | 217.87 | 219.05 | 218.23 | -0.46% | 1,509,537 |
| Sep 5, 2025 | 224.54 | 224.85 | 218.66 | 220.06 | 219.24 | -2.17% | 2,113,290 |
| Sep 4, 2025 | 224.58 | 226.24 | 224.11 | 224.95 | 224.11 | 0.24% | 1,517,477 |
| Sep 3, 2025 | 224.99 | 226.27 | 222.94 | 224.41 | 223.57 | -0.58% | 1,636,474 |
| Sep 2, 2025 | 226.42 | 226.85 | 223.73 | 225.73 | 224.89 | -0.29% | 2,548,920 |
| Aug 29, 2025 | 224.65 | 226.82 | 224.65 | 226.39 | 225.54 | 0.81% | 1,527,715 |