Waste Management Inc. (WM)
NYSE: WM
· Real-Time Price · USD
219.72
2.81 (1.30%)
At close: Oct 03, 2025, 3:59 PM
221.00
0.58%
After-hours: Oct 03, 2025, 07:57 PM EDT
WM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 216.50 | 221.01 | 216.04 | 219.76 | 219.76 | 1.31% | 1,171,308 |
| Oct 2, 2025 | 218.98 | 219.05 | 216.58 | 216.91 | 216.91 | -1.35% | 1,810,400 |
| Oct 1, 2025 | 220.38 | 221.25 | 218.18 | 219.87 | 219.87 | -0.43% | 1,583,106 |
| Sep 30, 2025 | 218.85 | 221.58 | 218.80 | 220.83 | 220.83 | 0.64% | 1,814,793 |
| Sep 29, 2025 | 218.86 | 219.81 | 217.59 | 219.43 | 219.43 | 0.34% | 1,073,300 |
| Sep 26, 2025 | 218.15 | 220.69 | 217.56 | 218.69 | 218.69 | 0.70% | 1,413,826 |
| Sep 25, 2025 | 220.46 | 221.62 | 217.14 | 217.16 | 217.16 | -1.03% | 1,901,100 |
| Sep 24, 2025 | 217.92 | 220.37 | 216.90 | 219.42 | 219.42 | 0.55% | 1,558,006 |
| Sep 23, 2025 | 216.42 | 218.36 | 215.20 | 218.23 | 218.23 | 0.57% | 1,480,584 |
| Sep 22, 2025 | 216.53 | 217.50 | 215.67 | 216.99 | 216.99 | 0.27% | 1,424,301 |
| Sep 19, 2025 | 216.95 | 217.67 | 216.00 | 216.40 | 216.40 | 0.22% | 2,837,700 |
| Sep 18, 2025 | 214.86 | 216.96 | 214.26 | 215.92 | 215.92 | 0.12% | 1,142,805 |
| Sep 17, 2025 | 214.50 | 217.15 | 214.00 | 215.66 | 215.66 | 0.83% | 1,375,800 |
| Sep 16, 2025 | 216.14 | 216.53 | 213.71 | 213.88 | 213.88 | -1.04% | 2,126,500 |
| Sep 15, 2025 | 218.61 | 219.08 | 216.01 | 216.13 | 216.13 | -0.93% | 1,299,667 |
| Sep 12, 2025 | 219.76 | 220.67 | 217.56 | 218.16 | 218.16 | -1.06% | 1,087,268 |
| Sep 11, 2025 | 217.58 | 220.79 | 215.45 | 220.50 | 219.67 | 1.29% | 1,841,281 |
| Sep 10, 2025 | 218.36 | 219.35 | 216.83 | 217.69 | 216.88 | -0.67% | 1,183,600 |
| Sep 9, 2025 | 218.74 | 219.37 | 217.10 | 219.16 | 218.34 | 0.05% | 1,520,602 |
| Sep 8, 2025 | 220.01 | 220.61 | 217.87 | 219.05 | 218.23 | -0.46% | 1,509,537 |
Page 1 of 136