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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	216.88	216.62	216.62	218.39	214.62	2.48M
November 20, 2025	214	216.8	216.8	217.67	214	2.88M
November 19, 2025	211.88	215.66	215.66	217.07	211.6	4.46M
November 18, 2025	208.76	211.3	211.3	211.62	207.5	2.45M
November 17, 2025	209.07	207.97	207.97	209.64	207.49	1.88M
November 14, 2025	206.11	209.17	209.17	210.92	204.91	3.45M
November 13, 2025	204	204.51	204.51	207.44	203.56	2.63M
November 12, 2025	203.96	203.8	203.8	205.92	203.35	1.67M
November 11, 2025	201.65	203.27	203.27	203.71	201.02	1.26M
November 10, 2025	200.55	200.47	200.47	201.16	197.47	2.18M
November 07, 2025	200.8	201.92	201.92	202.3	199.86	1.66M
November 06, 2025	200.38	199.62	199.62	201.67	198.62	1.8M
November 05, 2025	200.32	200.54	200.54	202.2	200.27	2.05M
November 04, 2025	198.91	200.68	200.68	200.8	197.46	2.51M
November 03, 2025	199	196.77	196.77	199.35	194.21	2.26M
October 31, 2025	200.1	199.77	199.77	201	198.75	2.36M
October 30, 2025	198	200.57	200.57	201.42	197.44	2.69M
October 29, 2025	203.79	197.53	197.53	203.79	197.02	3.61M
October 28, 2025	198.98	204.23	204.23	208.8	197.25	3.98M
October 27, 2025	215.28	213.77	213.77	215.28	212.97	2.75M
October 24, 2025	217.05	214.66	214.66	217.25	214.27	1.85M
October 23, 2025	217.88	216.11	216.11	217.88	214.01	1.5M
October 22, 2025	215.45	216.46	216.46	219.08	214.68	1.35M
October 21, 2025	215.15	214.89	214.89	216.42	214.6	1.04M
October 20, 2025	215.85	215.4	215.4	216.29	214.21	941,293
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

Waste Management, Inc. (WM) NYSE