Dark

WM
Waste Management, Inc.
stock NYSE

At Close

Jul 16, 2026 3:59:56 PM EDT

242.26USD+4.064%(+9.46)1,924,169

226.40Bid 254.46Ask 28.06Spread

Pre-market

Jul 13, 2026 8:38:30 AM EDT

234.48USD+0.722%(+1.68)0

After-hours

Jul 16, 2026 4:01:30 PM EDT

242.25USD-0.004%(-0.01)100

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	234.6500	243.0000	234.5300	242.2600	+4.064%	1,924,169	0.000%
2026-07-15	233.5000	236.9200	232.2500	232.8000	-0.627%	1,607,505	+4.064%
2026-07-14	233.7200	236.1500	231.0100	234.2700	-1.031%	1,384,095	+3.411%
2026-07-13	234.4400	237.4900	234.0901	236.7100	+1.449%	1,315,864	+2.345%
2026-07-10	232.2200	233.6200	230.9000	233.3300	+0.717%	1,033,863	+3.827%
2026-07-09	231.2600	233.7700	230.0500	231.6700	-0.970%	1,648,978	+4.571%
2026-07-08	236.7300	237.7450	233.6850	233.9400	-1.379%	2,131,550	+3.556%
2026-07-07	233.8900	238.2000	231.6802	237.2100	+3.594%	2,285,057	+2.129%
2026-07-06	229.9600	230.0000	226.2250	228.9800	-0.616%	1,536,872	+5.800%
2026-07-02	225.5500	230.6499	223.3598	230.4000	+2.820%	2,093,268	+5.148%
2026-07-01	223.9900	225.6400	223.3000	224.0800	+0.538%	1,572,315	+8.113%
2026-06-30	222.9600	223.9050	221.0000	222.8800	-0.219%	1,632,204	+8.695%
2026-06-29	225.7800	226.9999	222.1000	223.3700	-0.958%	1,981,079	+8.457%
2026-06-26	224.7800	227.9000	224.6400	225.5300	+1.098%	7,935,622	+7.418%
2026-06-25	221.1100	225.2500	219.1700	223.0800	-0.081%	1,819,903	+8.598%
2026-06-24	219.5500	225.5000	219.1100	223.2600	+2.020%	2,834,232	+8.510%
2026-06-23	216.9700	219.0400	214.0000	218.8400	+2.592%	2,109,344	+10.702%
2026-06-22	213.1500	215.1000	212.8100	213.3100	-0.601%	1,716,166	+13.572%
2026-06-18	216.3200	216.9400	212.2200	214.6000	-0.579%	3,620,739	+12.889%
2026-06-17	216.6400	218.7500	214.8600	215.8500	-1.253%	1,775,090	+12.235%
2026-06-16	216.9200	219.5200	216.0200	218.5900	+0.761%	2,547,332	+10.828%
2026-06-15	216.0300	218.1600	215.5600	216.9400	-1.144%	2,571,158	+11.671%
2026-06-12	218.7500	220.5199	218.0300	219.4500	+0.302%	3,062,218	+10.394%
2026-06-11	224.9900	225.8099	218.6800	218.7900	-2.448%	1,782,624	+10.727%
2026-06-10	222.9500	225.1950	220.2300	224.2800	+1.347%	2,325,115	+8.017%
2026-06-09	216.0500	222.2000	215.5100	221.3000	+2.387%	2,025,343	+9.471%
2026-06-08	218.9000	220.9000	215.8650	216.1400	-1.933%	1,694,734	+12.085%
2026-06-05	219.3400	222.4200	219.3400	220.4000	+0.635%	2,239,233	+9.918%
2026-06-04	221.1300	221.5000	217.5000	219.0100	+0.463%	2,733,974	+10.616%
2026-06-03	211.4800	218.1000	211.2000	218.0000	+2.864%	2,387,138	+11.128%
2026-06-02	211.8000	213.0900	210.1200	211.9300	-0.273%	1,529,529	+14.311%
2026-06-01	211.3900	214.6700	211.3700	212.5100	+0.497%	1,743,300	+13.999%
2026-05-29	213.6800	214.6000	211.2600	211.4600	-1.371%	3,934,013	+14.565%
2026-05-28	216.0100	218.3900	214.1100	214.4000	-0.552%	2,138,838	+12.994%
2026-05-27	214.9000	217.0000	213.6000	215.5900	+0.051%	2,266,696	+12.371%
2026-05-26	216.8000	218.2500	215.3000	215.4800	-1.111%	2,047,393	+12.428%
2026-05-22	217.5500	218.5050	215.9000	217.9000	+0.069%	1,908,941	+11.179%
2026-05-21	219.0100	219.3600	216.0200	217.7500	-0.838%	1,698,092	+11.256%
2026-05-20	220.4600	221.8700	219.1100	219.5900	-1.237%	1,841,468	+10.324%
2026-05-19	224.1500	227.6900	221.8600	222.3400	-0.175%	2,550,506	+8.959%
2026-05-18	219.2000	223.7700	219.0700	222.7300	+1.324%	2,696,961	+8.768%
2026-05-15	221.4300	222.1300	219.2900	219.8200	+0.457%	2,192,809	+10.208%
2026-05-14	217.6800	219.3500	217.0000	218.8200	+1.100%	3,436,213	+10.712%
2026-05-13	215.0000	216.7500	213.2900	216.4400	-0.556%	2,172,954	+11.929%
2026-05-12	215.9900	219.9500	214.8850	217.6500	+1.653%	1,848,881	+11.307%
2026-05-11	215.4500	215.7900	212.1500	214.1100	-0.585%	2,122,566	+13.147%
2026-05-08	220.8700	221.6800	214.9700	215.3700	-2.746%	2,630,665	+12.485%
2026-05-07	220.0000	222.3500	219.1900	221.4500	+0.422%	1,616,849	+9.397%
2026-05-06	223.0900	223.7400	220.0100	220.5200	-1.768%	1,723,313	+9.859%
2026-05-05	227.1100	227.4400	223.7600	224.4900	-1.475%	1,670,241	+7.916%
2026-05-04	227.1000	229.8200	225.6200	227.8500	-0.402%	1,404,759	+6.324%
2026-05-01	234.5500	235.6200	228.2850	228.7700	-1.625%	1,347,011	+5.897%
2026-04-30	230.9100	234.9600	230.7450	232.5500	+0.973%	3,191,258	+4.175%
2026-04-29	225.9800	230.9300	223.1700	230.3100	+1.302%	2,645,068	+5.189%
2026-04-28	228.8700	229.5100	226.2050	227.3500	+0.508%	2,361,792	+6.558%
2026-04-27	228.9700	230.3700	225.7100	226.2000	-1.451%	1,749,052	+7.100%
2026-04-24	232.8200	234.5000	228.7950	229.5300	-1.405%	1,491,575	+5.546%
2026-04-23	225.9000	233.4700	225.4100	232.8000	+3.961%	2,506,559	+4.064%
2026-04-22	223.6500	225.6300	222.8600	223.9300	+0.228%	1,760,938	+8.186%
2026-04-21	224.0000	224.4250	222.5100	223.4200	-0.339%	1,938,708	+8.433%
2026-04-20	223.5600	225.6050	223.1600	224.1800	+0.103%	1,581,819	+8.065%
2026-04-17	223.7600	224.2000	221.5100	223.9500	-0.058%	2,389,841	+8.176%
2026-04-16	226.5000	228.1757	223.3200	224.0800	-0.378%	2,130,251	+8.113%
2026-04-15	226.5000	227.5700	223.9100	224.9300	-0.951%	2,269,378	+7.705%
2026-04-14	230.7200	231.7399	225.5000	227.0900	-1.693%	2,446,305	+6.680%
2026-04-13	230.2300	231.0200	228.1750	231.0000	+0.676%	2,313,739	+4.874%
2026-04-10	231.8800	233.3100	228.1100	229.4500	-1.566%	1,375,585	+5.583%
2026-04-09	231.7800	234.4000	230.8700	233.1000	+0.722%	1,605,671	+3.930%
2026-04-08	230.5000	231.6200	225.0000	231.4300	-0.806%	2,494,557	+4.680%
2026-04-07	234.2300	235.7300	232.5000	233.3100	-0.210%	1,380,745	+3.836%
2026-04-06	234.3800	235.2299	232.8800	233.8000	-0.688%	1,066,935	+3.618%
2026-04-02	232.4700	236.1150	231.7550	235.4200	+1.913%	1,335,318	+2.905%
2026-04-01	230.2900	232.4900	228.7300	231.0000	+0.527%	2,034,888	+4.874%
2026-03-31	230.0600	230.6000	227.3900	229.7900	-0.074%	1,769,605	+5.427%
2026-03-30	226.3600	232.1900	225.0000	229.9600	+2.177%	1,514,563	+5.349%
2026-03-27	227.4100	228.6900	225.0000	225.0600	-0.640%	1,786,561	+7.642%
2026-03-26	224.3900	227.9700	223.7100	226.5100	+0.738%	1,702,084	+6.953%
2026-03-25	224.7200	225.5800	219.1000	224.8500	-0.040%	1,919,557	+7.743%
2026-03-24	226.2800	229.3200	224.1600	224.9400	-1.138%	1,776,097	+7.700%
2026-03-23	232.0000	232.1800	227.4700	227.5300	-1.604%	2,043,839	+6.474%
2026-03-20	234.1900	234.9900	230.0800	231.2400	-1.108%	2,526,724	+4.766%
2026-03-19	234.6600	237.0000	233.6200	233.8300	+0.017%	1,771,142	+3.605%
2026-03-18	235.0800	237.3300	233.7400	233.7900	-0.957%	1,226,169	+3.623%
2026-03-17	238.6400	239.4400	235.7200	236.0500	-0.384%	1,438,720	+2.631%
2026-03-16	238.8200	239.6250	236.0000	236.9600	-0.658%	2,160,579	+2.237%
2026-03-13	238.6600	240.6700	237.0596	238.5300	-0.034%	2,240,827	+1.564%
2026-03-12	236.1800	242.2400	235.2500	238.6100	+0.892%	2,579,908	+1.530%
2026-03-11	235.1700	237.4000	234.0500	236.5000	+0.408%	1,631,537	+2.436%
2026-03-10	244.6200	244.6400	234.7100	235.5400	-4.450%	2,660,067	+2.853%
2026-03-09	243.3700	247.9800	242.7400	246.5100	+0.187%	3,293,112	-1.724%
2026-03-06	245.0700	248.1300	244.4900	246.0500	-0.016%	3,528,207	-1.540%
2026-03-05	242.6300	246.4500	240.5500	246.0900	+0.877%	3,801,072	-1.556%
2026-03-04	241.7600	244.5100	240.5000	243.9500	+0.209%	2,413,105	-0.693%
2026-03-03	242.5200	244.8800	238.2150	243.4400	+0.152%	2,151,864	-0.485%
2026-03-02	241.8300	244.6110	240.3300	243.0700	+0.926%	2,500,914	-0.333%
2026-02-27	235.8900	241.2300	235.1900	240.8400	+2.967%	2,612,230	+0.590%
2026-02-26	229.6700	233.9800	227.5500	233.9000	+2.543%	2,434,564	+3.574%
2026-02-25	229.2200	229.8900	227.0700	228.1000	-0.645%	2,230,031	+6.208%
2026-02-24	230.7300	234.2320	229.3600	229.5800	-0.425%	2,641,680	+5.523%
2026-02-23	229.5300	231.8300	229.4000	230.5600	+0.109%	2,157,166	+5.075%
2026-02-20	233.6800	234.0500	229.7200	230.3100	-1.332%	2,388,962	+5.189%
2026-02-19	235.5000	238.4600	233.0200	233.4200	-0.273%	2,343,265	+3.787%
2026-02-18	235.2200	235.2400	231.1300	234.0600	-0.493%	1,721,886	+3.503%
2026-02-17	233.4800	238.5600	232.9300	235.2200	+0.298%	3,053,458	+2.993%
2026-02-13	231.0300	236.5050	230.1100	234.5200	+1.519%	3,085,207	+3.300%
2026-02-12	234.9800	236.4475	230.2850	231.0100	-1.555%	2,803,926	+4.870%
2026-02-11	231.4200	236.1000	231.2150	234.6600	+1.269%	1,947,079	+3.239%
2026-02-10	229.4400	233.5000	229.0000	231.7200	+0.529%	2,042,286	+4.549%
2026-02-09	226.0000	230.6900	225.3600	230.5000	+1.636%	2,276,599	+5.102%
2026-02-06	227.1400	230.1200	225.5750	226.7900	+0.084%	2,239,545	+6.821%
2026-02-05	228.2700	229.7600	225.5900	226.6000	+0.075%	2,178,913	+6.911%
2026-02-04	225.5000	229.7700	223.5831	226.4300	+0.595%	2,357,531	+6.991%
2026-02-03	221.6700	227.0700	221.2300	225.0900	+0.865%	2,683,546	+7.628%
2026-02-02	222.7800	223.2800	220.6600	223.1600	+0.414%	2,157,752	+8.559%
2026-01-30	222.7000	222.8700	218.1250	222.2400	-0.399%	2,878,160	+9.008%
2026-01-29	228.6200	231.9800	220.8400	223.1300	-3.657%	4,107,046	+8.573%
2026-01-28	229.8800	232.7200	228.5000	231.6000	+0.112%	3,086,726	+4.603%
2026-01-27	229.2800	231.4500	228.0400	231.3400	+0.473%	2,310,086	+4.720%
2026-01-26	229.4500	231.1562	228.1484	230.2500	+0.445%	2,103,521	+5.216%
2026-01-23	229.0900	229.8700	227.4900	229.2300	+0.100%	1,659,322	+5.684%
2026-01-22	226.4800	229.6100	226.4200	229.0000	+1.108%	2,765,860	+5.790%
2026-01-21	221.4950	226.5700	221.0600	226.4900	+2.345%	3,847,427	+6.963%
2026-01-20	221.1800	222.3950	218.4500	221.3000	+0.032%	1,900,566	+9.471%
2026-01-16	219.0000	221.4200	218.7400	221.2300	+0.623%	1,885,433	+9.506%
2026-01-15	218.4600	219.9400	216.0400	219.8600	+0.489%	1,650,285	+10.188%
2026-01-14	215.4500	218.8000	215.4500	218.7900	+1.207%	1,839,541	+10.727%
2026-01-13	218.3300	218.7800	214.8400	216.1800	-1.093%	1,764,923	+12.064%
2026-01-12	221.4400	221.4400	218.3050	218.5700	-1.059%	2,019,185	+10.839%
2026-01-09	219.6000	222.2700	218.9300	220.9100	+1.400%	1,970,579	+9.665%
2026-01-08	215.0950	219.1700	215.0950	217.8600	+0.875%	1,800,476	+11.200%
2026-01-07	219.9500	220.3300	215.9000	215.9700	-1.420%	1,804,145	+12.173%
2026-01-06	218.5800	220.9000	216.5101	219.0800	-0.164%	1,818,856	+10.581%
2026-01-05	217.8100	219.6860	215.0700	219.4400	+0.476%	2,224,634	+10.399%
2026-01-02	219.3400	219.3800	217.0700	218.4000	-0.596%	1,827,781	+10.925%
2025-12-31	222.0800	222.5000	219.5600	219.7100	-1.085%	1,035,542	+10.264%
2025-12-30	221.4300	222.8000	221.0900	222.1200	-0.076%	995,249	+9.067%
2025-12-29	221.3900	223.0000	221.2800	222.2900	+0.538%	1,187,465	+8.984%
2025-12-26	221.2900	222.1700	220.1150	221.1000	-0.117%	503,596	+9.570%
2025-12-24	221.1100	221.8200	220.6350	221.3600	+0.463%	460,861	+9.442%
2025-12-23	219.6200	220.5400	219.0501	220.3400	+0.310%	915,562	+9.948%
2025-12-22	215.4600	219.8000	214.0000	219.6600	+1.535%	1,575,742	+10.289%
2025-12-19	218.3100	218.4300	216.2800	216.3400	-0.907%	4,210,006	+11.981%
2025-12-18	218.5500	220.5300	217.9200	218.3200	-0.660%	1,476,821	+10.966%
2025-12-17	218.0000	220.5700	217.8234	219.7700	+0.397%	1,628,990	+10.233%
2025-12-16	219.9400	220.5900	218.4000	218.9000	+0.266%	1,591,751	+10.672%
2025-12-15	215.2150	218.6100	214.5400	218.3200	+1.257%	2,013,327	+10.966%
2025-12-12	213.4700	216.7850	212.6600	215.6100	+1.679%	2,572,714	+12.360%
2025-12-11	210.2700	213.2699	209.9100	212.0500	+1.387%	2,512,380	+14.247%
2025-12-10	208.4800	209.9700	207.7400	209.1500	-0.076%	2,474,879	+15.831%
2025-12-09	210.8100	212.2500	209.0600	209.3100	-0.438%	1,808,563	+15.742%
2025-12-08	212.8200	213.2500	210.0000	210.2300	-1.568%	1,709,890	+15.236%
2025-12-05	213.0700	215.3900	212.9100	213.5800	-0.285%	1,277,409	+13.428%
2025-12-04	216.3000	216.7200	213.2600	214.1900	-0.907%	2,403,172	+13.105%
2025-12-03	214.9600	217.5200	214.6200	216.1500	+0.750%	1,615,520	+12.080%
2025-12-02	216.1500	216.7700	213.5100	214.5400	-0.644%	1,886,628	+12.921%
2025-12-01	217.9350	219.4800	215.4300	215.9300	-0.890%	2,809,947	+12.194%
2025-11-28	216.6450	218.3200	216.0000	217.8700	+0.239%	779,656	+11.195%
2025-11-26	216.8100	218.1300	215.8325	217.3500	+0.518%	1,811,415	+11.461%
2025-11-25	213.5000	216.6500	212.4850	216.2300	+2.072%	1,632,121	+12.038%
2025-11-24	216.2000	216.2000	211.7100	211.8400	-2.207%	2,599,238	+14.360%
2025-11-21	216.8800	218.3850	214.6200	216.6200	-0.083%	2,475,123	+11.836%
2025-11-20	214.0000	217.6700	214.0000	216.8000	+0.529%	2,880,303	+11.744%
2025-11-19	211.8800	217.0700	211.5950	215.6600	+2.063%	4,459,025	+12.334%
2025-11-18	208.7600	211.6200	207.5000	211.3000	+1.601%	2,459,577	+14.652%
2025-11-17	209.0700	209.6380	207.4900	207.9700	-0.574%	1,877,071	+16.488%
2025-11-14	206.1100	210.9200	204.9100	209.1700	+2.279%	3,446,515	+15.820%
2025-11-13	204.0000	207.4400	203.5600	204.5100	+0.348%	2,631,628	+18.459%
2025-11-12	203.9600	205.9200	203.3500	203.8000	+0.261%	1,666,544	+18.871%
2025-11-11	201.6400	203.7070	201.0200	203.2700	+1.397%	1,510,467	+19.181%
2025-11-10	200.5500	201.1600	197.4700	200.4700	-0.718%	2,175,459	+20.846%
2025-11-07	200.8000	202.3000	199.8600	201.9200	+1.152%	1,668,563	+19.978%
2025-11-06	200.1700	201.6700	198.6200	199.6200	-0.459%	1,811,123	+21.361%
2025-11-05	200.3200	202.2000	200.2701	200.5400	-0.070%	2,054,388	+20.804%
2025-11-04	198.9100	200.8000	197.4600	200.6800	+1.987%	2,506,761	+20.720%
2025-11-03	199.0000	199.3500	194.1100	196.7700	-1.502%	2,259,724	+23.118%
2025-10-31	200.1000	200.9999	198.7500	199.7700	-0.399%	2,421,149	+21.269%
2025-10-30	197.9950	201.4200	197.4400	200.5700	+1.539%	2,693,147	+20.786%
2025-10-29	203.7900	203.7900	197.0201	197.5300	-3.281%	3,665,263	+22.645%
2025-10-28	198.9800	208.8000	197.2500	204.2300	-4.463%	3,979,366	+18.621%
2025-10-27	215.2800	215.2800	212.9700	213.7700	-0.415%	2,752,967	+13.327%
2025-10-24	217.0500	217.2500	214.2700	214.6600	-0.671%	1,850,395	+12.858%
2025-10-23	217.8800	217.8800	214.0100	216.1100	-0.162%	1,498,126	+12.100%
2025-10-22	215.4500	219.0900	214.6750	216.4600	+0.731%	1,469,929	+11.919%
2025-10-21	215.1500	216.4200	214.6001	214.8900	-0.237%	1,036,282	+12.737%
2025-10-20	215.8500	216.2900	214.2100	215.4000	-0.037%	941,293	+12.470%
2025-10-17	214.1300	216.1200	213.6400	215.4800	+1.027%	1,152,685	+12.428%
2025-10-16	213.5000	214.1400	211.7100	213.2900	-0.187%	1,195,556	+13.582%
2025-10-15	217.5950	217.7700	213.0000	213.6900	-2.027%	1,709,556	+13.370%
2025-10-14	217.4550	219.1950	216.8000	218.1100	+0.470%	1,379,545	+11.072%
2025-10-13	217.4700	218.7900	216.5200	217.0900	-0.985%	1,177,976	+11.594%
2025-10-10	217.8450	220.2400	216.4400	219.2500	+0.791%	1,566,584	+10.495%
2025-10-09	219.4200	219.9632	216.4451	217.5300	-1.114%	1,318,824	+11.369%
2025-10-08	217.5800	220.5700	217.0800	219.9800	+1.112%	1,269,284	+10.128%
2025-10-07	217.6400	218.2600	216.1501	217.5600	-0.060%	1,062,209	+11.353%
2025-10-06	219.2700	220.0000	217.0150	217.6900	-0.942%	1,116,838	+11.287%
2025-10-03	216.5000	221.0100	216.0400	219.7600	+1.314%	1,176,815	+10.238%
2025-10-02	218.9750	219.0500	216.5800	216.9100	-1.346%	1,810,350	+11.687%
2025-10-01	220.3800	221.2500	218.1750	219.8700	-0.435%	1,583,106	+10.183%
2025-09-30	218.8500	221.5800	218.7950	220.8300	+0.638%	1,814,793	+9.704%
2025-09-29	218.8600	219.8066	217.5900	219.4300	+0.338%	1,073,260	+10.404%
2025-09-26	218.1500	220.6900	217.5600	218.6900	+0.705%	1,413,826	+10.778%
2025-09-25	220.4600	221.6200	217.1400	217.1600	-1.030%	1,901,100	+11.558%
2025-09-24	217.9200	220.3700	216.9000	219.4200	+0.545%	1,558,006	+10.409%
2025-09-23	216.4200	218.3600	215.2029	218.2300	+0.571%	1,480,584	+11.011%
2025-09-22	216.5300	217.5000	215.6700	216.9900	+0.273%	1,424,301	+11.646%
2025-09-19	216.9500	217.6650	216.0000	216.4000	+0.222%	2,837,696	+11.950%
2025-09-18	214.8600	216.9600	214.2600	215.9200	+0.121%	1,142,805	+12.199%
2025-09-17	214.4950	217.1500	214.0000	215.6600	+0.832%	1,375,800	+12.334%
2025-09-16	216.1400	216.5250	213.7100	213.8800	-1.041%	2,126,489	+13.269%
2025-09-15	218.6100	219.0800	216.0100	216.1300	-0.931%	1,299,667	+12.090%
2025-09-12	219.7600	220.6700	217.5600	218.1600	-1.061%	1,087,268	+11.047%
2025-09-11	217.5800	220.7900	215.4500	220.5000	+1.291%	1,841,281	+9.868%
2025-09-10	218.3600	219.3502	216.8250	217.6900	-0.671%	1,183,600	+11.287%
2025-09-09	218.7400	219.3700	217.1000	219.1600	+0.050%	1,520,602	+10.540%
2025-09-08	220.0100	220.6050	217.8700	219.0500	-0.459%	1,509,537	+10.596%
2025-09-05	224.5400	224.8500	218.6600	220.0600	-2.174%	2,113,290	+10.088%
2025-09-04	224.5800	226.2400	224.1069	224.9500	+0.241%	1,517,477	+7.695%
2025-09-03	224.9900	226.2700	222.9350	224.4100	-0.585%	1,636,474	+7.954%
2025-09-02	226.4150	226.8500	223.7327	225.7300	-0.292%	2,548,920	+7.323%
2025-08-29	224.6500	226.8200	224.6500	226.3900	+0.806%	1,527,715	+7.010%
2025-08-28	225.7000	225.7000	223.3234	224.5800	-0.554%	1,001,008	+7.872%
2025-08-27	225.1500	226.1600	224.8800	225.8300	+0.257%	1,026,297	+7.275%
2025-08-26	224.4800	225.5800	223.6675	225.2500	+0.540%	1,466,979	+7.552%
2025-08-25	227.3900	227.9800	223.5450	224.0400	-1.313%	1,101,857	+8.132%
2025-08-22	229.6700	231.4000	226.7800	227.0200	-1.128%	1,331,787	+6.713%
2025-08-21	230.2700	230.2700	228.7600	229.6100	-0.183%	958,996	+5.509%
2025-08-20	230.2500	232.5800	229.5800	230.0300	+0.674%	1,868,319	+5.317%
2025-08-19	224.4600	229.2200	224.4600	228.4900	+1.913%	1,530,382	+6.027%
2025-08-18	227.4300	227.6500	223.8700	224.2000	-1.151%	3,444,115	+8.055%
2025-08-15	225.8100	227.5900	225.1900	226.8100	+0.292%	3,371,632	+6.812%
2025-08-14	230.0700	230.0800	222.4550	226.1500	-1.631%	3,253,334	+7.124%
2025-08-13	232.7500	233.7400	229.0300	229.9000	-1.322%	2,095,930	+5.376%
2025-08-12	237.2300	237.2300	232.3200	232.9800	-1.738%	1,137,851	+3.983%
2025-08-11	236.0100	237.2700	235.1400	237.1000	+0.855%	1,705,320	+2.176%
2025-08-08	233.3700	235.4500	232.7750	235.0900	+0.802%	1,088,720	+3.050%
2025-08-07	231.6400	233.2900	231.1950	233.2200	+0.699%	1,045,658	+3.876%
2025-08-06	230.2400	232.7025	228.9700	231.6000	+0.792%	1,069,270	+4.603%
2025-08-05	229.8000	231.5100	229.4700	229.7800	-0.330%	1,383,340	+5.431%
2025-08-04	228.0000	230.8500	228.0000	230.5400	+0.725%	1,408,885	+5.084%
2025-08-01	230.8600	231.9600	227.8000	228.8800	-0.122%	1,389,518	+5.846%
2025-07-31	232.4700	233.2000	228.5900	229.1600	-1.441%	1,798,548	+5.717%
2025-07-30	235.0000	237.0000	232.2950	232.5100	-1.295%	2,138,744	+4.193%
2025-07-29	229.5200	240.3900	229.5200	235.5600	+3.361%	3,653,592	+2.844%
2025-07-28	229.0000	229.9600	227.2000	227.9000	-0.771%	1,722,847	+6.301%
2025-07-25	230.8200	231.6800	228.9401	229.6700	-0.408%	1,126,424	+5.482%
2025-07-24	227.1750	230.6800	227.1750	230.6100	+1.092%	1,559,032	+5.052%
2025-07-23	226.7200	228.4200	225.8000	228.1200	+0.454%	1,278,411	+6.198%
2025-07-22	225.6800	228.2000	225.0600	227.0900	+0.794%	1,130,362	+6.680%
2025-07-21	226.2400	227.6700	225.1950	225.3000	-0.889%	1,177,090	+7.528%
2025-07-18	225.8200	228.3499	225.8200	227.3200	+0.718%	1,996,461	+6.572%
2025-07-17	225.5600	226.1600	223.4000	225.7000	-0.071%	1,403,492	+7.337%
2025-07-16	225.3100	225.9100	223.3850	225.8600	+0.009%	1,276,586	+7.261%
2025-07-15	229.0000	229.1300	225.7600	225.8400	-1.509%	1,189,127	+7.271%
2025-07-14	225.3200	229.5000	225.3200	229.3000	+1.456%	1,796,638	+5.652%
2025-07-11	225.4400	226.5000	223.9500	226.0100	+0.160%	1,697,227	+7.190%
2025-07-10	225.8200	227.0800	224.1500	225.6500	-0.044%	1,596,497	+7.361%
2025-07-09	224.5500	226.6600	223.2101	225.7500	+0.391%	1,860,969	+7.313%
2025-07-08	225.8000	226.8300	224.4300	224.8700	-0.903%	2,119,941	+7.733%
2025-07-07	227.0500	227.7900	225.3200	226.9200	-0.079%	1,516,644	+6.760%
2025-07-03	224.5100	227.3100	223.0700	227.1000	+1.661%	1,525,976	+6.675%
2025-07-02	227.5800	228.7500	222.1500	223.3900	-2.365%	2,283,313	+8.447%
2025-07-01	228.5200	230.2100	226.9100	228.8000	-0.009%	1,573,810	+5.883%
2025-06-30	228.3600	229.2845	226.9600	228.8200	+0.245%	1,752,496	+5.874%
2025-06-27	227.0200	229.4800	226.4450	228.2600	+0.679%	2,895,965	+6.133%
2025-06-26	229.8700	229.8700	226.0400	226.7200	-0.814%	2,111,228	+6.854%
2025-06-25	234.0000	234.2750	227.7100	228.5800	-2.375%	2,167,307	+5.985%
2025-06-24	235.0100	235.6900	232.2290	234.1400	-0.243%	1,576,743	+3.468%
2025-06-23	231.9000	234.8400	231.7300	234.7100	+1.194%	1,605,716	+3.217%
2025-06-20	233.5000	234.9100	231.1400	231.9400	-0.549%	2,583,514	+4.449%
2025-06-18	235.0000	235.0000	232.5850	233.2200	-0.461%	1,076,431	+3.876%
2025-06-17	234.3000	235.2650	232.8650	234.3000	-0.153%	872,613	+3.397%
2025-06-16	236.7800	237.9200	234.2800	234.6600	-0.778%	1,024,450	+3.239%
2025-06-13	236.9500	239.6000	235.8800	236.5000	-0.274%	1,414,106	+2.436%
2025-06-12	234.8200	237.1500	234.3600	237.1500	+1.221%	1,086,411	+2.155%
2025-06-11	233.9600	234.9018	231.3400	234.2900	+0.128%	1,408,632	+3.402%
2025-06-10	234.0700	235.0300	232.7000	233.9900	0.000%	1,321,770	+3.534%
2025-06-09	236.0300	236.0300	230.5000	233.9900	-0.990%	1,306,805	+3.534%
2025-06-06	237.9900	239.1100	236.0700	236.3300	-0.968%	1,181,944	+2.509%
2025-06-05	238.8900	239.3200	237.4700	238.6400	-0.105%	1,040,738	+1.517%
2025-06-04	240.0000	240.4450	238.6000	238.8900	-0.541%	1,193,607	+1.411%
2025-06-03	241.1400	242.5800	238.9200	240.1900	-0.789%	1,764,444	+0.862%
2025-06-02	239.0800	242.1000	238.5000	242.1000	+0.469%	1,774,975	+0.066%
2025-05-30	238.3600	241.6800	237.5600	240.9700	+1.350%	2,440,119	+0.535%
2025-05-29	235.9000	237.9900	235.2140	237.7600	+0.257%	1,257,459	+1.893%
2025-05-28	237.8900	238.3499	236.8000	237.1500	-0.370%	1,855,825	+2.155%
2025-05-27	236.8100	238.1900	236.5000	238.0300	+0.515%	1,791,456	+1.777%
2025-05-23	236.0000	237.3400	233.0100	236.8100	+1.496%	1,503,198	+2.301%
2025-05-22	233.5000	234.8300	231.7100	233.3200	-0.337%	1,755,186	+3.832%
2025-05-21	234.0900	235.4600	233.3604	234.1100	+0.094%	1,864,435	+3.481%
2025-05-20	232.2100	234.3100	232.2100	233.8900	+0.836%	1,901,974	+3.579%
2025-05-19	229.4100	232.2200	229.4100	231.9500	+0.905%	1,203,933	+4.445%
2025-05-16	228.0300	229.9100	227.3600	229.8700	+0.811%	1,639,351	+5.390%
2025-05-15	224.2200	228.1611	223.7201	228.0200	+2.495%	1,762,710	+6.245%
2025-05-14	223.1900	223.1900	219.7600	222.4700	+0.040%	2,176,186	+8.896%
2025-05-13	225.0000	225.4200	221.6600	222.3800	-1.414%	2,787,613	+8.940%
2025-05-12	232.0100	232.0900	222.0200	225.5700	-3.085%	2,976,315	+7.399%
2025-05-09	232.5100	233.9700	231.2400	232.7500	-0.163%	1,484,184	+4.086%
2025-05-08	236.3800	237.3800	232.8400	233.1300	-1.011%	1,845,800	+3.916%
2025-05-07	233.6500	236.3000	233.6250	235.5100	+0.615%	1,663,828	+2.866%
2025-05-06	232.6700	235.7400	232.6700	234.0700	-0.307%	1,231,663	+3.499%
2025-05-05	233.8400	235.6377	232.0500	234.7900	+0.363%	1,031,635	+3.182%
2025-05-02	235.8300	235.9900	232.5000	233.9400	+0.231%	1,228,012	+3.556%
2025-05-01	232.0050	234.6000	229.6600	233.4000	+0.017%	1,546,679	+3.796%
2025-04-30	229.0000	233.8600	226.8572	233.3600	+1.993%	1,955,244	+3.814%
2025-04-29	224.0000	229.9300	220.7000	228.8000	-0.122%	2,250,444	+5.883%
2025-04-28	229.2200	229.4073	226.4650	229.0800	+0.337%	2,356,998	+5.753%
2025-04-25	229.4700	229.6700	225.0000	228.3100	+0.369%	2,116,018	+6.110%
2025-04-24	229.6500	229.6500	225.3250	227.4700	-0.507%	1,870,014	+6.502%
2025-04-23	230.4500	231.0000	226.5000	228.6300	-0.578%	1,797,177	+5.962%
2025-04-22	228.2500	231.9000	227.5900	229.9600	+1.050%	1,868,869	+5.349%
2025-04-21	230.7800	231.2300	224.2900	227.5700	-1.446%	1,447,615	+6.455%
2025-04-17	229.8600	232.5600	229.2900	230.9100	+0.584%	1,372,335	+4.915%
2025-04-16	232.6200	233.1300	228.4623	229.5700	-0.825%	1,795,157	+5.528%
2025-04-15	233.3800	233.8900	231.1000	231.4800	-0.353%	1,323,973	+4.657%
2025-04-14	231.2700	233.1500	229.9550	232.3000	+1.273%	1,316,995	+4.288%
2025-04-11	224.1900	230.4000	223.6450	229.3800	+1.294%	1,920,893	+5.615%
2025-04-10	222.6100	228.3200	220.7250	226.4500	+0.905%	2,377,308	+6.982%
2025-04-09	214.0000	226.3144	213.5000	224.4200	+3.673%	3,277,849	+7.949%
2025-04-08	225.7900	225.7900	213.6550	216.4700	-1.854%	2,324,952	+11.914%
2025-04-07	219.1400	226.7500	215.0100	220.5600	-2.060%	2,931,145	+9.839%
2025-04-04	235.0800	236.4651	225.0600	225.2000	-4.911%	4,183,358	+7.575%
2025-04-03	233.9600	239.3200	233.1000	236.8300	+0.968%	2,216,126	+2.293%
2025-04-02	232.9300	234.8800	230.4800	234.5600	+0.329%	1,411,264	+3.283%
2025-04-01	231.1900	234.0600	230.6800	233.7900	+0.985%	1,669,921	+3.623%
2025-03-31	228.5600	232.4800	228.3950	231.5100	+1.575%	1,914,386	+4.643%
2025-03-28	228.6500	230.3100	227.6900	227.9200	-0.480%	1,265,696	+6.292%
2025-03-27	229.9700	231.4699	227.7853	229.0200	+0.039%	1,354,093	+5.781%
2025-03-26	228.6300	229.5399	227.6000	228.9300	+0.819%	1,214,233	+5.823%
2025-03-25	226.8800	227.5700	225.0900	227.0700	+0.367%	1,381,467	+6.690%
2025-03-24	225.9400	227.2900	224.6600	226.2400	+0.591%	1,449,896	+7.081%
2025-03-21	226.1500	226.4000	223.8700	224.9100	-0.877%	2,348,352	+7.714%
2025-03-20	227.0800	228.4700	225.1700	226.9000	-0.202%	986,861	+6.770%
2025-03-19	225.8700	228.0150	225.0000	227.3600	+0.660%	1,184,057	+6.553%
2025-03-18	227.3400	228.3499	224.8400	225.8700	-1.017%	1,273,018	+7.256%
2025-03-17	224.8800	228.7100	224.2500	228.1900	+1.481%	1,679,064	+6.166%
2025-03-14	222.3900	225.1200	221.1000	224.8600	+0.744%	1,186,604	+7.738%
2025-03-13	222.2100	224.0700	221.1700	223.2000	+0.153%	1,535,258	+8.539%
2025-03-12	225.0000	225.3700	222.6800	222.8600	-0.602%	1,218,921	+8.705%
2025-03-11	228.0000	228.2100	223.6300	224.2100	-1.563%	1,677,738	+8.050%
2025-03-10	227.9500	232.2400	226.2900	227.7700	-0.775%	2,196,908	+6.362%
2025-03-07	224.1700	229.9000	224.1400	229.5500	+1.589%	1,560,263	+5.537%
2025-03-06	229.0300	229.9500	223.9477	225.9600	-1.923%	1,746,086	+7.214%
2025-03-05	228.1100	231.0600	227.6900	230.3900	+0.187%	1,349,930	+5.152%
2025-03-04	234.3100	235.3700	229.5300	229.9600	-1.634%	2,158,615	+5.349%
2025-03-03	233.5900	235.8100	232.2600	233.7800	+0.430%	1,873,466	+3.627%
2025-02-28	230.0000	233.0400	229.7000	232.7800	+1.381%	2,264,625	+4.073%
2025-02-27	228.1100	230.9119	227.5200	229.6100	+0.402%	1,182,285	+5.509%
2025-02-26	228.9600	230.9546	227.7400	228.6900	-0.893%	1,025,635	+5.934%
2025-02-25	230.4650	232.4400	229.9500	230.7500	+0.466%	1,805,298	+4.988%
2025-02-24	226.6300	230.6300	226.4500	229.6800	+0.724%	1,627,559	+5.477%
2025-02-21	228.4900	228.4900	226.5000	228.0300	-0.476%	1,506,699	+6.240%
2025-02-20	228.2500	229.5300	226.3400	229.1200	+0.263%	1,148,170	+5.735%
2025-02-19	229.0000	229.2100	227.1600	228.5200	+0.074%	1,204,859	+6.013%
2025-02-18	223.9800	229.6000	223.9800	228.3500	+0.272%	1,622,527	+6.092%
2025-02-14	228.1300	230.3800	227.5800	227.7300	+0.057%	1,164,042	+6.380%
2025-02-13	227.3200	228.4599	225.2100	227.6000	+0.088%	1,096,503	+6.441%
2025-02-12	225.7300	228.4100	225.5000	227.4000	+0.287%	1,458,832	+6.535%
2025-02-11	226.0850	226.8900	225.0702	226.7500	+0.292%	1,243,704	+6.840%
2025-02-10	224.7600	226.1600	223.5750	226.0900	+0.525%	944,550	+7.152%
2025-02-07	224.8800	226.1876	223.9000	224.9100	-0.004%	993,322	+7.714%
2025-02-06	224.6300	225.6600	223.5200	224.9200	+0.067%	1,125,445	+7.709%
2025-02-05	223.6000	225.1339	223.0000	224.7700	+1.184%	1,365,891	+7.781%
2025-02-04	222.1200	224.1000	221.6900	222.1400	-0.706%	2,159,331	+9.057%
2025-02-03	218.9100	225.8900	218.5100	223.7200	+1.571%	2,041,561	+8.287%
2025-01-31	221.6000	222.4500	219.6700	220.2600	-0.976%	1,898,307	+9.988%
2025-01-30	215.4850	222.7300	214.7184	222.4300	+6.147%	3,100,230	+8.915%
2025-01-29	212.9500	213.9050	209.4300	209.5500	-1.919%	2,116,059	+15.610%
2025-01-28	213.9600	214.2300	212.5600	213.6500	+0.009%	2,395,073	+13.391%
2025-01-27	211.5300	213.9800	210.5400	213.6300	+2.005%	1,551,280	+13.402%
2025-01-24	210.1600	210.5200	208.9300	209.4300	-0.319%	1,130,972	+15.676%

document.getElementById("NvqgpG").onerror = function(){this.style.display='none';}; .dark-mode .TxyDGS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TxyDGS{ color: #333333; background-color: white; border: 2px solid #333333; }WMWaste Management, Inc.stock NYSE

WM
Waste Management, Inc.
stock NYSE