Waste Management, Inc. - WM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	233.68	230.31	230.31	234.05	229.72	2.39M
February 19, 2026	235.5	233.42	233.42	238.46	233.02	2.34M
February 18, 2026	235.22	234.06	234.06	235.24	231.13	1.69M
February 17, 2026	233.48	235.22	235.22	238.56	232.93	3.05M
February 13, 2026	231.03	234.51	234.51	236.51	230.11	2.57M
February 12, 2026	234.98	231.01	231.01	236.45	230.29	2.8M
February 11, 2026	231.42	234.66	234.66	236.1	231.22	1.95M
February 10, 2026	229.44	231.72	231.72	233.5	229	2.04M
February 09, 2026	226	230.5	230.5	230.69	225.36	2.28M
February 06, 2026	227.14	226.79	226.79	230.12	225.58	2.24M
February 05, 2026	228.27	226.6	226.6	229.76	225.59	2.18M
February 04, 2026	225.5	226.43	226.43	229.77	223.58	2.36M
February 03, 2026	221.67	225.09	225.09	227.07	221.23	2.68M
February 02, 2026	222.78	223.16	223.16	223.28	220.66	2.16M
January 30, 2026	222.7	222.24	222.24	222.73	218.13	2.83M
January 29, 2026	228.62	223.13	223.13	231.98	220.84	4.11M
January 28, 2026	229.88	231.6	231.6	232.72	228.5	3.06M
January 27, 2026	229.28	231.34	231.34	231.45	228.04	2.31M
January 26, 2026	229.45	230.25	230.25	231.16	228.15	2.11M
January 23, 2026	229.09	229.23	229.23	229.87	227.49	1.66M
January 22, 2026	226.48	229	229	229.61	226.42	2.77M
January 21, 2026	221.5	226.49	226.49	226.57	221.06	3.85M
January 20, 2026	221.18	221.3	221.3	222.4	218.45	1.9M
January 16, 2026	219	221.23	221.23	221.42	218.74	1.89M
January 15, 2026	218.46	219.86	219.86	219.94	216.04	1.65M
January 14, 2026	215.45	218.79	218.79	218.79	215.45	1.84M
January 13, 2026	218.33	216.18	216.18	218.78	214.84	1.77M
January 12, 2026	221.44	218.57	218.57	221.44	218.31	2.02M
January 09, 2026	219.6	220.91	220.91	222.27	218.93	1.99M
January 08, 2026	215.1	217.86	217.86	219.17	215.1	1.8M
January 07, 2026	219.95	215.97	215.97	220.33	215.9	1.8M
January 06, 2026	218.58	219.08	219.08	220.9	216.51	1.82M
January 05, 2026	217.81	219.44	219.44	219.69	215.07	2.18M
January 02, 2026	219.34	218.4	218.4	219.38	217.07	1.83M
December 31, 2025	222.08	219.71	219.71	222.5	219.56	1.04M
December 30, 2025	221.43	222.12	222.12	222.8	221.09	995,247
December 29, 2025	221.39	222.29	222.29	223	221.28	1.19M
December 26, 2025	221.29	221.1	221.1	222.17	220.12	503,594
December 24, 2025	221.11	221.36	221.36	221.82	220.64	460,861
December 23, 2025	219.62	220.34	220.34	220.54	219.05	915,562
December 22, 2025	215.46	219.66	219.66	219.8	214	1.58M
December 19, 2025	218.08	216.34	216.34	218.43	216.33	1.58M
December 18, 2025	218.55	218.32	218.32	220.53	217.92	1.48M
December 17, 2025	218.09	219.77	219.77	220.57	218.09	1.19M
December 16, 2025	219.94	218.9	218.9	220.59	218.4	1.59M
December 15, 2025	215.22	218.32	218.32	218.61	214.54	2.01M
December 12, 2025	213.33	215.61	215.61	216.79	212.69	1.98M
December 11, 2025	210.27	211.99	211.99	213.18	209.91	1.69M
December 10, 2025	208.48	209.15	209.15	209.97	207.74	2.47M
December 09, 2025	210.81	209.31	209.31	212.25	209.06	1.81M
December 08, 2025	212.82	210.23	210.23	213.25	210	1.71M
December 05, 2025	213.07	213.58	213.58	215.39	212.91	1.27M
December 04, 2025	216.3	214.19	214.19	216.72	213.26	2.4M
December 03, 2025	214.96	216.15	216.15	217.52	214.62	1.62M
December 02, 2025	216.15	214.54	214.54	216.77	213.51	1.89M
December 01, 2025	217.94	215.93	215.93	219.48	215.43	2.81M
November 28, 2025	216.65	217.87	217.87	218.32	216	779,700
November 26, 2025	217.05	217.35	217.35	218.12	215.83	1.81M
November 25, 2025	213.5	216.23	216.23	216.65	212.49	1.63M
November 24, 2025	216.2	211.84	211.84	216.2	211.71	2.6M

Waste Management, Inc. (WM) NYSE