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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	214.13	215.48	215.48	216.12	213.64	1.15M
October 16, 2025	213.5	213.29	213.29	214.14	211.71	1.2M
October 15, 2025	217.6	213.69	213.69	217.77	213	1.71M
October 14, 2025	217.46	218.11	218.11	219.2	216.8	1.38M
October 13, 2025	217.47	217.09	217.09	218.79	216.52	1.18M
October 10, 2025	217.85	219.25	219.25	220.24	216.56	1.56M
October 09, 2025	219.42	217.53	217.53	219.96	216.45	1.32M
October 08, 2025	217.58	219.98	219.98	220.57	217.08	1.27M
October 07, 2025	217.64	217.56	217.56	218.26	216.15	1.06M
October 06, 2025	219.27	217.69	217.69	219.64	217.02	816,691
October 03, 2025	216.5	219.76	219.76	221.01	216.04	1.18M
October 02, 2025	218.98	216.91	216.91	219.05	216.58	1.81M
October 01, 2025	220.38	219.87	219.87	221.25	218.18	1.58M
September 30, 2025	218.85	220.83	220.83	221.58	218.8	1.81M
September 29, 2025	218.86	219.43	219.43	219.81	217.59	1.07M
September 26, 2025	218.21	218.69	218.69	220.69	217.56	1.41M
September 25, 2025	220.46	217.16	217.16	221.62	217.14	1.9M
September 24, 2025	217.92	219.42	219.42	220.37	216.9	1.56M
September 23, 2025	216.42	218.23	218.23	218.36	215.2	1.48M
September 22, 2025	216.53	216.99	216.99	217.5	215.67	1.42M
September 19, 2025	216.95	216.4	216.4	217.67	216	2.84M
September 18, 2025	214.86	215.92	215.92	216.96	214.26	1.14M
September 17, 2025	214.5	215.66	215.66	217.15	214	1.38M
September 16, 2025	216.14	213.88	213.88	216.53	213.71	2.13M
September 15, 2025	218.61	216.13	216.13	219.08	216.01	1.3M
September 12, 2025	219.76	218.16	218.16	220.67	217.56	1.09M
September 11, 2025	217.58	220.5	220.5	220.79	215.45	1.83M
September 10, 2025	218.36	217.69	217.69	219.35	216.83	1.18M
September 09, 2025	218.74	219.16	219.16	219.37	217.1	1.52M
September 08, 2025	220.01	219.05	219.05	220.61	217.87	1.51M
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

Waste Management, Inc. (WM) NYSE