Waste Management Inc.

236.75
2.19 (0.93%)
At close: Apr 03, 2025, 3:59 PM
235.69
-0.45%
Pre-market: Apr 04, 2025, 05:01 AM EDT

Waste Management Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 233.96 239.32 233.10 236.83 2.27 0.97% 2,214,406
Apr 2, 2025 232.93 234.88 230.48 234.56 0.77 0.33% 1,411,300
Apr 1, 2025 231.19 234.06 230.68 233.79 2.28 0.98% 1,669,921
Mar 31, 2025 228.56 232.48 228.40 231.51 3.59 1.58% 1,914,386
Mar 28, 2025 228.65 230.31 227.69 227.92 -1.10 -0.48% 1,265,700
Mar 27, 2025 229.97 231.47 227.79 229.02 0.09 0.04% 1,354,100
Mar 26, 2025 228.63 229.54 227.60 228.93 1.86 0.82% 1,268,317
Mar 25, 2025 226.88 227.57 225.09 227.07 0.83 0.37% 1,622,583
Mar 24, 2025 225.94 227.29 224.66 226.24 1.33 0.59% 1,519,100
Mar 21, 2025 226.15 226.40 223.87 224.91 -1.99 -0.88% 2,536,527
Mar 20, 2025 227.08 228.47 225.17 226.90 -0.46 -0.20% 1,009,083
Mar 19, 2025 225.87 228.02 225.00 227.36 1.49 0.66% 1,238,700
Mar 18, 2025 227.34 228.35 224.84 225.87 -2.32 -1.02% 1,306,151
Mar 17, 2025 224.88 228.71 224.25 228.19 3.33 1.48% 1,915,938
Mar 14, 2025 222.39 225.12 221.10 224.86 1.66 0.74% 1,219,431
Mar 13, 2025 222.21 224.07 221.17 223.20 0.34 0.15% 1,612,712
Mar 12, 2025 225.00 225.37 222.68 222.86 -1.35 -0.60% 1,264,203
Mar 11, 2025 228.00 228.21 223.63 224.21 -3.56 -1.56% 1,797,926
Mar 10, 2025 227.95 232.24 226.29 227.77 -1.78 -0.78% 2,270,518
Mar 7, 2025 224.17 229.90 224.14 229.55 3.59 1.59% 1,906,125
Mar 6, 2025 229.03 229.95 223.95 225.96 -4.43 -1.92% 1,800,813
Mar 5, 2025 228.11 231.06 227.69 230.39 0.43 0.19% 1,620,797
Mar 4, 2025 234.31 235.37 229.53 229.96 -3.82 -1.63% 2,205,403
Mar 3, 2025 233.59 235.81 232.26 233.78 1.00 0.43% 1,920,228
Feb 28, 2025 230.00 233.04 229.70 232.78 3.17 1.38% 2,399,770
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