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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	224.54	220.06	220.06	224.85	218.66	2.02M
September 04, 2025	224.58	224.95	224.95	226.24	224.11	1.5M
September 03, 2025	224.99	224.34	224.34	226.27	222.94	1.33M
September 02, 2025	226.42	225.73	225.73	226.85	223.73	2.55M
August 29, 2025	224.65	226.39	226.39	226.82	224.65	1.53M
August 28, 2025	225.7	224.58	224.58	225.7	223.32	1M
August 27, 2025	225.15	225.83	225.83	226.16	224.88	686,308
August 26, 2025	224.48	225.25	225.25	225.58	223.67	1.47M
August 25, 2025	227.39	224.04	224.04	227.98	223.55	1.1M
August 22, 2025	229.67	227.02	227.02	231.4	226.78	1.33M
August 21, 2025	230.27	229.61	229.61	230.27	228.76	958,996
August 20, 2025	230.25	230.03	230.03	232.58	229.58	1.87M
August 19, 2025	224.46	228.49	228.49	229.22	224.46	1.44M
August 18, 2025	227.43	224.2	224.2	227.65	223.87	3.44M
August 15, 2025	225.81	226.81	226.81	227.59	225.19	3.37M
August 14, 2025	230.07	226.15	226.15	230.07	222.46	2.92M
August 13, 2025	232.75	229.9	229.9	233.74	229.03	2.1M
August 12, 2025	237.23	232.98	232.98	237.23	232.32	1.14M
August 11, 2025	236.01	237.1	237.1	237.27	235.14	1.71M
August 08, 2025	233.37	235.09	235.09	235.45	232.78	1.09M
August 07, 2025	231.64	233.22	233.22	233.29	231.2	1.05M
August 06, 2025	230.24	231.6	231.6	232.7	228.97	1.07M
August 05, 2025	230.32	229.78	229.78	231.51	229.47	1.38M
August 04, 2025	228	230.54	230.54	230.85	228	1.41M
August 01, 2025	230.86	228.88	228.88	231.96	227.8	1.39M
July 31, 2025	232.47	229.16	229.16	233.2	228.59	1.8M
July 30, 2025	235	232.51	232.51	237	232.3	2.14M
July 29, 2025	229.52	235.56	235.56	240.39	229.52	3.65M
July 28, 2025	229	227.9	227.9	229.96	227.2	1.72M
July 25, 2025	230.82	229.67	229.67	231.68	228.94	1.13M
July 24, 2025	227.18	230.61	230.61	230.68	227.18	1.56M
July 23, 2025	226.72	228.12	228.12	228.42	225.8	1.27M
July 22, 2025	225.68	227.09	227.09	228.2	225.06	1.13M
July 21, 2025	226.24	225.3	225.3	227.67	225.2	1.18M
July 18, 2025	225.82	227.32	227.32	228.35	225.82	2M
July 17, 2025	225.56	225.7	225.7	226.02	223.4	1.14M
July 16, 2025	225.31	225.86	225.86	225.91	223.39	1.28M
July 15, 2025	229	225.84	225.84	229.13	225.76	1.19M
July 14, 2025	225.32	229.3	229.3	229.5	225.32	1.8M
July 11, 2025	225.44	226.01	226.01	226.5	223.95	1.7M
July 10, 2025	225.82	225.65	225.65	227.08	224.15	1.6M
July 09, 2025	224.55	225.75	225.75	226.66	223.21	1.86M
July 08, 2025	225.8	224.87	224.87	226.83	224.43	2.12M
July 07, 2025	227.05	226.92	226.92	227.79	225.32	1.51M
July 03, 2025	224.51	227.1	227.1	227.31	223.07	1.53M
July 02, 2025	227.58	223.39	223.39	228.75	222.15	2.28M
July 01, 2025	228.52	228.8	228.8	230.21	226.91	1.57M
June 30, 2025	228.36	228.82	228.82	229.28	226.96	1.75M
June 27, 2025	227.13	228.26	228.26	229.48	226.45	1.19M
June 26, 2025	229.87	226.72	226.72	229.87	226.04	2.11M
June 25, 2025	234	228.58	228.58	234.28	227.71	2.17M
June 24, 2025	235.01	234.14	234.14	235.69	232.23	1.58M
June 23, 2025	231.9	234.71	234.71	234.84	231.73	1.61M
June 20, 2025	233.5	231.94	231.94	234.91	231.14	2.57M
June 18, 2025	235	233.22	233.22	235	232.59	1.08M
June 17, 2025	234.3	234.3	234.3	235.27	232.87	872,613
June 16, 2025	236.78	234.66	234.66	237.92	234.28	1.02M
June 13, 2025	236.95	236.5	236.5	239.6	235.88	1.41M
June 12, 2025	234.82	237.15	237.15	237.15	234.36	1.09M
June 11, 2025	233.96	234.29	234.29	234.9	231.34	1.41M

Waste Management, Inc. (WM) NYSE