Waste Management, Inc. (WM) NYSE

211.42

-1.095(-0.52%)

Updated at June 02 03:49PM

Currency In USD

WM Historical Return

If you invested $1000 in Waste Management, Inc. (WM) 10 years ago, it would be worth $4,105.15 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,619.29, while $1000 invested 1 year ago would be worth $886.47. This corresponds to total returns of 310.51%, 61.93%, -11.35%, respectively, with annualized returns of 15.16%, 10.11%, -11.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

WM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	211.39	212.51	212.51	214.67	211.37	1.73M
May 29, 2026	213.68	211.46	211.46	214.6	211.26	3.56M
May 28, 2026	216.01	214.4	214.4	218.39	214.11	2.14M
May 27, 2026	214.9	215.59	215.59	217	213.6	2.11M
May 26, 2026	216.8	215.48	215.48	218.25	215.3	2.05M
May 22, 2026	217.55	217.9	217.9	218.51	215.9	1.91M
May 21, 2026	219.01	217.75	217.75	219.36	216.02	1.7M
May 20, 2026	220.46	219.59	219.59	221.87	219.11	1.83M
May 19, 2026	223.88	222.34	222.34	227.69	221.86	2.53M
May 18, 2026	219.2	222.73	222.73	223.77	219.07	2.7M
May 15, 2026	221.43	219.82	219.82	222.13	219.29	2.19M
May 14, 2026	217.68	218.82	218.82	219.35	217	3.44M
May 13, 2026	215	216.44	216.44	216.75	213.29	2.17M
May 12, 2026	215.99	217.65	217.65	219.95	214.89	1.85M
May 11, 2026	215.45	214.11	214.11	215.79	212.15	2.02M
May 08, 2026	220.87	215.37	215.37	221.68	214.97	2.5M
May 07, 2026	220	221.45	221.45	222.35	219.19	1.59M
May 06, 2026	223.09	220.52	220.52	223.74	220.01	1.71M
May 05, 2026	227.11	224.49	224.49	227.44	223.76	1.67M
May 04, 2026	227.1	227.85	227.85	229.82	225.62	1.36M
May 01, 2026	234.55	228.77	228.77	235.62	228.29	1.35M
April 30, 2026	230.91	232.55	232.55	234.96	230.75	3.19M
April 29, 2026	225.98	230.31	230.31	230.93	223.17	2.64M
April 28, 2026	228.87	227.35	227.35	229.51	226.21	2.35M
April 27, 2026	228.97	226.2	226.2	230.37	225.71	1.75M
April 24, 2026	232.82	229.53	229.53	234.5	228.8	1.44M
April 23, 2026	225.9	232.8	232.8	233.47	225.41	2.51M
April 22, 2026	223.65	223.93	223.93	225.63	222.86	1.76M
April 21, 2026	224	223.42	223.42	224.43	222.51	1.94M
April 20, 2026	223.56	224.18	224.18	225.61	223.16	1.53M
April 17, 2026	223.76	223.95	223.95	224.2	221.51	2.37M
April 16, 2026	226.5	224.08	224.08	228.18	223.32	2.08M
April 15, 2026	226.5	224.93	224.93	227.57	223.91	2.26M
April 14, 2026	230.72	227.09	227.09	231.74	225.5	2.43M
April 13, 2026	230.23	231	231	231.02	228.18	2.31M
April 10, 2026	231.88	229.45	229.45	233.31	228.11	1.38M
April 09, 2026	231.78	233.1	233.1	234.4	230.87	1.61M
April 08, 2026	230.5	231.43	231.43	231.62	225	2.49M
April 07, 2026	234.23	233.31	233.31	235.73	232.5	1.38M
April 06, 2026	234.38	233.8	233.8	235.23	232.88	1.07M
April 02, 2026	232.47	235.42	235.42	236.12	231.76	1.33M
April 01, 2026	230.29	231	231	232.49	228.73	2.03M
March 31, 2026	230.06	229.79	229.79	230.6	227.39	1.77M
March 30, 2026	226.36	229.96	229.96	232.19	225	1.51M
March 27, 2026	227.41	225.06	225.06	228.69	225	1.74M
March 26, 2026	224.39	226.51	226.51	227.97	223.71	1.7M
March 25, 2026	224.72	224.85	224.85	225.58	219.1	1.91M
March 24, 2026	226.28	224.94	224.94	229.32	224.16	1.77M
March 23, 2026	232	227.53	227.53	232.18	227.47	2.03M
March 20, 2026	234.19	231.24	231.24	234.99	230.08	2.53M
March 19, 2026	234.66	233.83	233.83	237	233.62	1.71M
March 18, 2026	235.08	233.79	233.79	237.33	233.74	1.17M
March 17, 2026	238.64	236.05	236.05	239.44	235.72	1.35M
March 16, 2026	238.82	236.96	236.96	239.63	236	2.16M
March 13, 2026	238.66	238.53	238.53	240.67	237.06	2.17M
March 12, 2026	236.18	238.61	237.66	242.24	235.25	2.58M
March 11, 2026	235.17	236.5	235.56	237.4	234.05	1.61M
March 10, 2026	244.62	235.54	234.61	244.64	234.71	2.66M
March 09, 2026	243.37	246.51	245.53	247.98	242.74	3.28M
March 06, 2026	245.07	246.05	245.08	248.13	244.49	3.53M