Home

Waste Management (WM)

199.77
-0.80 (-0.40%)
NYSE · Last Trade: Nov 1st, 3:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Waste Management (WM)

DateOpenHighLowCloseVolumeAdjusted Close
10/31/2025200.10201.00198.75199.772,421,076199.77
10/30/2025197.99201.42197.44200.572,692,727200.57
10/29/2025203.79203.79197.02197.533,664,513197.53
10/28/2025198.98208.80197.25204.233,978,890204.23
10/27/2025215.28215.28212.97213.772,747,873213.77
10/24/2025217.05217.25214.27214.661,850,397214.66
10/23/2025217.88217.88214.01216.111,497,585216.11
10/22/2025215.45219.09214.68216.461,469,498216.46
10/21/2025215.15216.42214.60214.891,036,270214.89
10/20/2025215.85216.29214.21215.40941,245215.40
10/17/2025214.13216.12213.64215.481,152,687215.48
10/16/2025213.50214.14211.71213.291,195,539213.29
10/15/2025217.60217.77213.00213.691,709,415213.69
10/14/2025217.46219.19216.80218.111,379,457218.11
10/13/2025217.47218.79216.52217.091,177,838217.09
10/10/2025217.85220.24216.44219.251,566,586219.25
10/09/2025219.42219.96216.44217.531,318,612217.53
10/08/2025217.58220.57217.08219.981,269,239219.98
10/07/2025217.64218.26216.15217.561,062,142217.56
10/06/2025219.27220.00217.01217.691,116,803217.69
10/03/2025216.50221.01216.04219.761,176,817219.76
10/02/2025218.98219.05216.58216.911,810,250216.91
10/01/2025220.38221.25218.18219.871,583,007219.87
9/30/2025218.85221.58218.79220.831,814,779220.83
9/29/2025218.86219.81217.59219.431,073,090219.43
9/26/2025218.15220.69217.56218.691,418,183218.69
9/25/2025220.46221.62217.14217.161,901,087217.16
9/24/2025217.92220.37216.90219.421,557,944219.42
9/23/2025216.42218.36215.20218.231,480,517218.23
9/22/2025216.53217.50215.67216.991,424,256216.99
9/19/2025216.95217.66216.00216.402,837,698216.40
9/18/2025214.86216.96214.26215.921,142,761215.92
9/17/2025214.49217.15214.00215.661,375,699215.66
9/16/2025216.14216.53213.71213.882,126,385213.88
9/15/2025218.61219.08216.01216.131,299,629216.13
9/12/2025219.76220.67217.56218.161,087,271218.16
9/11/2025217.58220.79215.45220.501,841,265220.50
9/10/2025218.36219.35216.82217.691,183,467217.69
9/09/2025218.74219.37217.10219.161,520,324219.16
9/08/2025220.01220.60217.87219.051,509,450219.05
9/05/2025224.54224.85218.66220.062,113,292220.06
9/04/2025224.58226.24224.11224.951,517,360224.95
9/03/2025224.99226.27222.94224.411,636,466224.41
9/02/2025226.41226.85223.73225.732,548,703225.73
8/29/2025224.65226.82224.65226.391,527,717226.39
8/28/2025225.70225.70223.32224.581,000,979224.58
8/27/2025225.15226.16224.88225.831,026,280225.83
8/26/2025224.48225.58223.67225.251,466,919225.25
8/25/2025227.39227.98223.54224.041,101,744224.04
8/22/2025229.67231.40226.78227.021,331,789227.02
8/21/2025230.27230.27228.76229.61958,941229.61
8/20/2025230.25232.58229.58230.031,868,290230.03
8/19/2025224.46229.22224.46228.491,530,195228.49
8/18/2025227.43227.65223.87224.203,444,075224.20
8/15/2025225.81227.59225.19226.813,371,640226.81
8/14/2025230.07230.08222.46226.153,253,307226.15
8/13/2025232.75233.74229.03229.902,094,936229.90
8/12/2025237.23237.23232.32232.981,137,683232.98
8/11/2025236.01237.27235.14237.101,705,204237.10
8/08/2025233.37235.45232.78235.091,088,721235.09
8/07/2025231.64233.29231.19233.221,045,319233.22
8/06/2025230.24232.70228.97231.601,069,265231.60
8/05/2025229.80231.51229.47229.781,383,321229.78
8/04/2025228.00230.85228.00230.541,409,182230.54
8/01/2025230.86231.96227.80228.881,389,522228.88