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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Waste Management, Inc. (WM) NYSE