Waste Management Inc. (WM)
NYSE: WM
· Real-Time Price · USD
225.97
-3.93 (-1.71%)
At close: Aug 14, 2025, 3:59 PM
226.97
0.44%
Pre-market: Aug 15, 2025, 04:32 AM EDT
WM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 230.07 | 230.08 | 222.46 | 226.15 | 226.15 | -1.63% | 3,251,379 |
| 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 |
| Aug 7, 2025 | 231.64 | 233.29 | 231.20 | 233.22 | 233.22 | 0.70% | 1,045,658 |
| Aug 6, 2025 | 230.24 | 232.70 | 228.97 | 231.60 | 231.60 | 0.79% | 1,069,270 |
| Aug 5, 2025 | 229.80 | 231.51 | 229.47 | 229.78 | 229.78 | -0.33% | 1,383,340 |
| Aug 4, 2025 | 228.00 | 230.85 | 228.00 | 230.54 | 230.54 | 0.73% | 1,408,885 |
| Aug 1, 2025 | 230.86 | 231.96 | 227.80 | 228.88 | 228.88 | -0.12% | 1,389,518 |
| Jul 31, 2025 | 232.47 | 233.20 | 228.59 | 229.16 | 229.16 | -1.44% | 1,798,548 |
| Jul 30, 2025 | 235.00 | 237.00 | 232.30 | 232.51 | 232.51 | -1.29% | 2,138,744 |
| Jul 29, 2025 | 229.52 | 240.39 | 229.52 | 235.56 | 235.56 | 3.36% | 3,653,600 |
| Jul 28, 2025 | 229.00 | 229.96 | 227.20 | 227.90 | 227.90 | -0.77% | 1,722,847 |
| Jul 25, 2025 | 230.82 | 231.68 | 228.94 | 229.67 | 229.67 | -0.41% | 1,126,424 |
| Jul 24, 2025 | 227.18 | 230.68 | 227.18 | 230.61 | 230.61 | 1.09% | 1,559,032 |
| Jul 23, 2025 | 226.72 | 228.42 | 225.80 | 228.12 | 228.12 | 0.45% | 1,278,411 |
| Jul 22, 2025 | 225.68 | 228.20 | 225.06 | 227.09 | 227.09 | 0.79% | 1,130,400 |
| Jul 21, 2025 | 226.24 | 227.67 | 225.20 | 225.30 | 225.30 | -0.89% | 1,177,090 |
| Jul 18, 2025 | 225.82 | 228.35 | 225.82 | 227.32 | 227.32 | 0.72% | 1,996,461 |