Waste Management Inc. (WM)
NYSE: WM
· Real-Time Price · USD
232.85
-0.51 (-0.22%)
At close: May 01, 2025, 1:51 PM
Waste Management Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 229.00 | n/a | 233.86 | n/a | 226.86 | n/a | 233.36 | n/a | n/a | 1,922,767 |
| Apr 29, 2025 | 224.00 | 224.00 | 229.93 | 229.93 | 220.70 | 220.70 | 228.80 | 228.80 | -1.95% | 2,250,444 |
| Apr 28, 2025 | 229.22 | 229.22 | 229.41 | 229.41 | 226.47 | 226.47 | 229.08 | 229.08 | 0.12% | 2,357,000 |
| Apr 25, 2025 | 229.47 | 229.47 | 229.67 | 229.67 | 225.00 | 225.00 | 228.31 | 228.31 | -0.34% | 2,116,018 |
| Apr 24, 2025 | 229.65 | 229.65 | 229.65 | 229.65 | 225.33 | 225.33 | 227.47 | 227.47 | -0.37% | 1,870,014 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.