Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Waste Management (WM) Historical Prices

WM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026237.51239.25232.65233.45233.45+1.10%2,615,1961.17
Oct 29, 2026228.21231.64227.72230.90230.90+2.55%2,829,9451.27
Oct 28, 2026227.62230.30224.64225.15225.15-4.52%3,669,7581.67
Oct 27, 2026238.75239.74234.02235.81235.81-2.16%2,903,6181.32
Oct 26, 2026238.88241.47238.50241.02241.02+0.69%1,936,1810.87
Oct 23, 2026238.25240.60237.62239.38239.38+0.12%2,767,5481.26
Oct 22, 2026231.38239.62231.32239.10239.10+4.15%2,959,4401.36
Oct 21, 2026230.26230.94229.29229.58229.58-0.93%2,246,5201.04
Oct 20, 2026228.80232.16227.00231.73231.73+2.35%3,155,3881.48
Oct 19, 2026224.54227.18223.00226.41226.41-0.20%2,526,8931.19
Oct 16, 2026224.78227.16223.67226.86226.86+1.19%2,575,0771.22
Oct 15, 2026220.70224.46220.33224.19224.19+3.91%5,220,0292.54
Oct 14, 2026213.21215.80212.55215.75215.75+1.85%1,941,1680.94
Oct 13, 2026212.52213.00209.68211.83211.83+0.33%1,534,6550.74
Oct 12, 2026209.72211.84208.49211.14211.14+1.11%1,692,9740.82
Oct 09, 2026209.29210.34207.30208.83208.83-0.60%1,623,2440.79
Oct 08, 2026209.95211.23207.63210.10210.10+0.56%2,242,2931.10
Oct 07, 2026209.00211.08208.63208.94208.94+0.51%2,277,9511.13
Oct 06, 2026206.67208.75206.31207.88207.88+0.59%2,412,1781.20
Oct 05, 2026204.51207.14202.53206.66206.66+1.08%2,595,9491.30
Oct 02, 2026201.61205.00200.58204.45204.45+1.26%2,372,1501.19
Oct 01, 2026204.24204.85201.44201.90201.90-0.99%2,657,8121.34
Sep 30, 2026207.10207.40203.55203.92203.92-1.53%2,339,4551.20
Sep 29, 2026205.00207.23204.40207.09207.09+0.31%1,536,7540.79
Sep 28, 2026207.07208.00205.80206.44206.44-0.19%1,654,9730.85
Sep 25, 2026207.30207.98206.21206.83206.83-0.54%1,753,6540.90
Sep 24, 2026208.88210.24207.59207.96207.96+0.04%2,028,6451.04
Sep 23, 2026208.00209.44206.49207.88207.88+0.10%2,871,1461.41
Sep 22, 2026207.61208.35206.34207.68207.68+0.31%1,814,5800.89
Sep 21, 2026210.10210.38206.88207.04207.04-1.92%2,317,9071.14
Sep 18, 2026212.36212.99211.00211.10211.10-1.05%3,574,8951.77
Sep 17, 2026214.38214.39211.90213.33213.33-0.31%2,141,3161.07
Sep 16, 2026216.59218.77213.70214.00214.00-1.50%1,763,5260.89
Sep 15, 2026217.25219.64215.75217.25217.25-0.39%1,793,4630.89
Sep 14, 2026216.39219.11215.71218.09218.09+2.17%2,531,4111.27
Sep 11, 2026214.30214.93212.82213.46213.46-0.17%2,511,4331.26
Sep 10, 2026217.91218.99214.21214.77213.83-0.77%2,164,9961.08
Sep 09, 2026217.50217.50215.13216.44215.49-0.62%1,802,3220.89
Sep 08, 2026217.68218.81216.50217.78216.82-0.55%2,183,6581.08
Sep 07, 2026219.51220.75217.67218.99218.03+0.00%00.00
Sep 04, 2026219.51220.75217.67218.99218.03-1.23%2,448,2681.19
Sep 03, 2026219.98221.95218.31221.72220.74+1.22%2,361,9181.16
Sep 02, 2026219.07220.54216.27219.04218.08-0.33%2,354,4751.16
Sep 01, 2026220.85222.22218.32219.77218.80+0.39%2,187,6311.07
Aug 31, 2026220.00221.21218.61218.92217.96-0.34%2,779,2471.36
Aug 28, 2026218.87220.01217.86219.66218.69+0.87%1,962,9310.97
Aug 27, 2026219.50220.14217.42217.76216.80-1.57%2,277,8881.13
Aug 26, 2026221.38223.50220.35221.24220.27-0.40%2,469,7621.21
Aug 25, 2026225.22226.26222.01222.13221.15-1.91%2,279,7711.11
Aug 24, 2026225.09227.76225.08226.46225.46+1.07%1,606,8820.78