5 DAY PERFORMANCE
+14.86%
1 MONTH PERFORMANCE
+13.12%
3 MONTH PERFORMANCE
+8.33%
6 MONTH PERFORMANCE
+11.86%
YEAR-TO-DATE PERFORMANCE
+12.18%
1 YEAR PERFORMANCE
+5.01%
Waste Management, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $213.15 | $213.31 (0.08%) | $215.10 | $212.81 | 1.72 M | $86.01 B |
| 06/18/2026 | $216.32 | $214.60 (-0.8%) | $216.94 | $212.22 | 3.62 M | $86.53 B |
| 06/17/2026 | $216.64 | $215.85 (-0.36%) | $218.75 | $214.86 | 1.78 M | $87.03 B |
| 06/16/2026 | $216.92 | $218.59 (0.77%) | $219.52 | $216.02 | 2.55 M | $88.14 B |
| 06/15/2026 | $216.03 | $216.94 (0.42%) | $218.16 | $215.56 | 2.57 M | $87.47 B |
| 06/12/2026 | $218.75 | $219.45 (0.32%) | $220.52 | $218.03 | 3.06 M | $88.48 B |
| 06/11/2026 | $224.99 | $218.79 (-2.76%) | $225.81 | $218.68 | 1.78 M | $88.22 B |
| 06/10/2026 | $222.95 | $224.28 (0.6%) | $225.20 | $220.23 | 2.33 M | $90.43 B |
| 06/09/2026 | $216.05 | $221.30 (2.43%) | $222.20 | $215.51 | 2.03 M | $89.23 B |
| 06/08/2026 | $218.90 | $216.14 (-1.26%) | $220.90 | $215.87 | 1.69 M | $87.15 B |
| 06/05/2026 | $219.34 | $220.40 (0.48%) | $222.42 | $219.34 | 2.24 M | $88.87 B |
| 06/04/2026 | $221.13 | $219.01 (-0.96%) | $221.50 | $217.50 | 2.73 M | $88.30 B |
| 06/03/2026 | $211.48 | $218.00 (3.08%) | $218.10 | $211.20 | 2.39 M | $87.90 B |
| 06/02/2026 | $211.80 | $211.93 (0.06%) | $213.09 | $210.12 | 1.53 M | $85.45 B |
| 06/01/2026 | $211.39 | $212.51 (0.53%) | $214.67 | $211.37 | 1.74 M | $85.68 B |
| 05/29/2026 | $213.68 | $211.46 (-1.04%) | $214.60 | $211.26 | 3.93 M | $85.26 B |
| 05/28/2026 | $216.01 | $214.40 (-0.75%) | $218.39 | $214.11 | 2.14 M | $86.45 B |
| 05/27/2026 | $214.90 | $215.59 (0.32%) | $217.00 | $213.60 | 2.27 M | $86.93 B |
| 05/26/2026 | $216.80 | $215.48 (-0.61%) | $218.25 | $215.30 | 2.05 M | $86.88 B |
| 05/22/2026 | $217.55 | $217.90 (0.16%) | $218.51 | $215.90 | 1.91 M | $87.86 B |
| 05/21/2026 | $219.01 | $217.75 (-0.58%) | $219.36 | $216.02 | 1.70 M | $87.80 B |
| 05/20/2026 | $220.46 | $219.59 (-0.39%) | $221.87 | $219.11 | 1.84 M | $88.54 B |
| 05/19/2026 | $224.15 | $222.34 (-0.81%) | $227.69 | $221.86 | 2.55 M | $89.65 B |
| 05/18/2026 | $219.20 | $222.73 (1.61%) | $223.77 | $219.07 | 2.70 M | $89.80 B |
| 05/15/2026 | $221.43 | $219.82 (-0.73%) | $222.13 | $219.29 | 2.19 M | $88.63 B |
| 05/14/2026 | $217.68 | $218.82 (0.52%) | $219.35 | $217.00 | 3.44 M | $88.23 B |
| 05/13/2026 | $215.00 | $216.44 (0.67%) | $216.75 | $213.29 | 2.17 M | $87.27 B |
| 05/12/2026 | $215.99 | $217.65 (0.77%) | $219.95 | $214.89 | 1.85 M | $87.76 B |
| 05/11/2026 | $215.45 | $214.11 (-0.62%) | $215.79 | $212.15 | 2.12 M | $86.33 B |
| 05/08/2026 | $220.87 | $215.37 (-2.49%) | $221.68 | $214.97 | 2.63 M | $86.84 B |
| 05/07/2026 | $220.00 | $221.45 (0.66%) | $222.35 | $219.19 | 1.62 M | $89.29 B |
| 05/06/2026 | $223.09 | $220.52 (-1.15%) | $223.74 | $220.01 | 1.72 M | $88.91 B |
| 05/05/2026 | $227.11 | $224.49 (-1.15%) | $227.44 | $223.76 | 1.67 M | $90.51 B |
| 05/04/2026 | $227.10 | $227.85 (0.33%) | $229.82 | $225.62 | 1.40 M | $91.87 B |
| 05/01/2026 | $234.55 | $228.77 (-2.46%) | $235.62 | $228.29 | 1.35 M | $92.24 B |
| 04/30/2026 | $230.91 | $232.55 (0.71%) | $234.96 | $230.75 | 3.19 M | $93.76 B |
| 04/29/2026 | $225.98 | $230.31 (1.92%) | $230.93 | $223.17 | 2.65 M | $92.86 B |
| 04/28/2026 | $228.87 | $227.35 (-0.66%) | $229.51 | $226.21 | 2.36 M | $91.67 B |
| 04/27/2026 | $228.97 | $226.20 (-1.21%) | $230.37 | $225.71 | 1.75 M | $91.20 B |
| 04/24/2026 | $232.82 | $229.53 (-1.41%) | $234.50 | $228.80 | 1.49 M | $92.55 B |
| 04/23/2026 | $225.90 | $232.80 (3.05%) | $233.47 | $225.41 | 2.51 M | $93.86 B |
| 04/22/2026 | $223.65 | $223.93 (0.13%) | $225.63 | $222.86 | 1.76 M | $90.29 B |
| 04/21/2026 | $224.00 | $223.42 (-0.26%) | $224.43 | $222.51 | 1.94 M | $90.08 B |
| 04/20/2026 | $223.56 | $224.18 (0.28%) | $225.61 | $223.16 | 1.58 M | $90.39 B |
| 04/17/2026 | $223.76 | $223.95 (0.08%) | $224.20 | $221.51 | 2.39 M | $90.30 B |
| 04/16/2026 | $226.50 | $224.08 (-1.07%) | $228.18 | $223.32 | 2.13 M | $90.35 B |
| 04/15/2026 | $226.50 | $224.93 (-0.69%) | $227.57 | $223.91 | 2.27 M | $90.69 B |
| 04/14/2026 | $230.72 | $227.09 (-1.57%) | $231.74 | $225.50 | 2.45 M | $91.56 B |
| 04/13/2026 | $230.23 | $231.00 (0.33%) | $231.02 | $228.18 | 2.31 M | $93.14 B |
| 04/10/2026 | $231.88 | $229.45 (-1.05%) | $233.31 | $228.11 | 1.38 M | $92.51 B |
| 04/09/2026 | $231.78 | $233.10 (0.57%) | $234.40 | $230.87 | 1.61 M | $93.99 B |
| 04/08/2026 | $230.50 | $231.43 (0.4%) | $231.62 | $225.00 | 2.49 M | $93.31 B |
| 04/07/2026 | $234.23 | $233.31 (-0.39%) | $235.73 | $232.50 | 1.38 M | $94.07 B |
| 04/06/2026 | $234.38 | $233.80 (-0.25%) | $235.23 | $232.88 | 1.07 M | $94.27 B |
| 04/02/2026 | $232.47 | $235.42 (1.27%) | $236.12 | $231.76 | 1.34 M | $94.92 B |
| 04/01/2026 | $230.29 | $231.00 (0.31%) | $232.49 | $228.73 | 2.03 M | $93.14 B |
| 03/31/2026 | $230.06 | $229.79 (-0.12%) | $230.60 | $227.39 | 1.77 M | $92.65 B |
| 03/30/2026 | $226.36 | $229.96 (1.59%) | $232.19 | $225.00 | 1.51 M | $92.72 B |
| 03/27/2026 | $227.41 | $225.06 (-1.03%) | $228.69 | $225.00 | 1.79 M | $90.74 B |
| 03/26/2026 | $224.39 | $226.51 (0.94%) | $227.97 | $223.71 | 1.70 M | $91.33 B |
| 03/25/2026 | $224.72 | $224.85 (0.06%) | $225.58 | $219.10 | 1.92 M | $90.66 B |
| 03/24/2026 | $226.28 | $224.94 (-0.59%) | $229.32 | $224.16 | 1.78 M | $90.70 B |
| 03/23/2026 | $232.00 | $227.53 (-1.93%) | $232.18 | $227.47 | 2.04 M | $91.74 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
