Home

Waste Management (WM)

216.91
-2.96 (-1.35%)
NYSE · Last Trade: Oct 2nd, 11:43 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Waste Management (WM)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2025218.98219.05216.58216.911,810,250216.91
10/01/2025220.38221.25218.18219.871,583,007219.87
9/30/2025218.85221.58218.79220.831,814,779220.83
9/29/2025218.86219.81217.59219.431,073,090219.43
9/26/2025218.15220.69217.56218.691,418,183218.69
9/25/2025220.46221.62217.14217.161,901,087217.16
9/24/2025217.92220.37216.90219.421,557,944219.42
9/23/2025216.42218.36215.20218.231,480,517218.23
9/22/2025216.53217.50215.67216.991,424,256216.99
9/19/2025216.95217.66216.00216.402,837,698216.40
9/18/2025214.86216.96214.26215.921,142,761215.92
9/17/2025214.49217.15214.00215.661,375,699215.66
9/16/2025216.14216.53213.71213.882,126,385213.88
9/15/2025218.61219.08216.01216.131,299,629216.13
9/12/2025219.76220.67217.56218.161,087,271218.16
9/11/2025217.58220.79215.45220.501,841,265219.68
9/10/2025218.36219.35216.82217.691,183,467216.88
9/09/2025218.74219.37217.10219.161,520,324218.34
9/08/2025220.01220.60217.87219.051,509,450218.23
9/05/2025224.54224.85218.66220.062,113,292219.24
9/04/2025224.58226.24224.11224.951,517,360224.11
9/03/2025224.99226.27222.94224.411,636,466223.57
9/02/2025226.41226.85223.73225.732,548,703224.88
8/29/2025224.65226.82224.65226.391,527,717225.54
8/28/2025225.70225.70223.32224.581,000,979223.74
8/27/2025225.15226.16224.88225.831,026,280224.99
8/26/2025224.48225.58223.67225.251,466,919224.41
8/25/2025227.39227.98223.54224.041,101,744223.20
8/22/2025229.67231.40226.78227.021,331,789226.17
8/21/2025230.27230.27228.76229.61958,941228.75
8/20/2025230.25232.58229.58230.031,868,290229.17
8/19/2025224.46229.22224.46228.491,530,195227.63
8/18/2025227.43227.65223.87224.203,444,075223.36
8/15/2025225.81227.59225.19226.813,371,640225.96
8/14/2025230.07230.08222.46226.153,253,307225.30
8/13/2025232.75233.74229.03229.902,094,936229.04
8/12/2025237.23237.23232.32232.981,137,683232.11
8/11/2025236.01237.27235.14237.101,705,204236.21
8/08/2025233.37235.45232.78235.091,088,721234.21
8/07/2025231.64233.29231.19233.221,045,319232.35
8/06/2025230.24232.70228.97231.601,069,265230.73
8/05/2025229.80231.51229.47229.781,383,321228.92
8/04/2025228.00230.85228.00230.541,409,182229.68
8/01/2025230.86231.96227.80228.881,389,522228.02
7/31/2025232.47233.20228.59229.161,798,532228.30
7/30/2025235.00237.00232.29232.512,138,605231.64
7/29/2025229.52240.39229.52235.563,653,517234.68
7/28/2025229.00229.96227.20227.901,719,805227.05
7/25/2025230.82231.68228.94229.671,126,426228.81
7/24/2025227.18230.68227.18230.611,558,945229.75
7/23/2025226.72228.42225.80228.121,278,374227.27
7/22/2025225.68228.20225.06227.091,130,349226.24
7/21/2025226.24227.67225.19225.301,177,168224.46
7/18/2025225.82228.35225.82227.321,996,463226.47
7/17/2025225.56226.16223.40225.701,403,458224.86
7/16/2025225.31225.91223.38225.861,276,565225.01
7/15/2025229.00229.13225.76225.841,189,085225.00
7/14/2025225.32229.50225.32229.301,796,625228.44
7/11/2025225.44226.50223.95226.011,697,230225.16
7/10/2025225.82227.08224.15225.651,596,484224.81
7/09/2025224.55226.66223.21225.751,860,882224.91
7/08/2025225.80226.83224.43224.872,119,954224.03
7/07/2025227.05227.79225.32226.921,516,606226.07
7/03/2025224.51227.31223.07227.101,525,980226.25