5 DAY PERFORMANCE
+2.89%
1 MONTH PERFORMANCE
+9.62%
3 MONTH PERFORMANCE
+0.95%
6 MONTH PERFORMANCE
-6.09%
YEAR-TO-DATE PERFORMANCE
+8.90%
1 YEAR PERFORMANCE
+1.70%
Waste Management, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $210.81 | $209.31 (-0.71%) | $212.25 | $209.06 | 1.81 M | $84.31 B |
| 12/08/2025 | $212.82 | $210.23 (-1.22%) | $213.25 | $210.00 | 1.71 M | $84.72 B |
| 12/05/2025 | $213.07 | $213.58 (0.24%) | $215.39 | $212.91 | 1.28 M | $86.07 B |
| 12/04/2025 | $216.30 | $214.19 (-0.98%) | $216.72 | $213.26 | 2.40 M | $86.32 B |
| 12/03/2025 | $214.96 | $216.15 (0.55%) | $217.52 | $214.62 | 1.62 M | $87.11 B |
| 12/02/2025 | $216.15 | $214.54 (-0.74%) | $216.77 | $213.51 | 1.89 M | $86.46 B |
| 12/01/2025 | $217.94 | $215.93 (-0.92%) | $219.48 | $215.43 | 2.81 M | $87.02 B |
| 11/28/2025 | $216.65 | $217.87 (0.56%) | $218.32 | $216.00 | 779.70 K | $87.80 B |
| 11/26/2025 | $216.81 | $217.35 (0.25%) | $218.13 | $215.83 | 1.81 M | $87.59 B |
| 11/25/2025 | $213.50 | $216.23 (1.28%) | $216.65 | $212.49 | 1.63 M | $87.14 B |
| 11/24/2025 | $216.20 | $211.84 (-2.02%) | $216.20 | $211.71 | 2.60 M | $85.37 B |
| 11/21/2025 | $216.88 | $216.62 (-0.12%) | $218.39 | $214.62 | 2.48 M | $87.30 B |
| 11/20/2025 | $214.00 | $216.80 (1.31%) | $217.67 | $214.00 | 2.88 M | $87.37 B |
| 11/19/2025 | $211.88 | $215.66 (1.78%) | $217.07 | $211.60 | 4.46 M | $86.91 B |
| 11/18/2025 | $208.76 | $211.30 (1.22%) | $211.62 | $207.50 | 2.46 M | $85.15 B |
| 11/17/2025 | $209.07 | $207.97 (-0.53%) | $209.64 | $207.49 | 1.88 M | $83.81 B |
| 11/14/2025 | $206.11 | $209.17 (1.48%) | $210.92 | $204.91 | 3.45 M | $84.30 B |
| 11/13/2025 | $204.00 | $204.51 (0.25%) | $207.44 | $203.56 | 2.63 M | $82.42 B |
| 11/12/2025 | $203.96 | $203.80 (-0.08%) | $205.92 | $203.35 | 1.67 M | $82.13 B |
| 11/11/2025 | $201.64 | $203.27 (0.81%) | $203.71 | $201.02 | 1.51 M | $81.92 B |
| 11/10/2025 | $200.55 | $200.47 (-0.04%) | $201.16 | $197.47 | 2.18 M | $80.79 B |
| 11/07/2025 | $200.80 | $201.92 (0.56%) | $202.30 | $199.86 | 1.67 M | $81.37 B |
| 11/06/2025 | $200.17 | $199.62 (-0.27%) | $201.67 | $198.62 | 1.81 M | $80.45 B |
| 11/05/2025 | $200.32 | $200.54 (0.11%) | $202.20 | $200.27 | 2.05 M | $80.82 B |
| 11/04/2025 | $198.91 | $200.68 (0.89%) | $200.80 | $197.46 | 2.51 M | $80.87 B |
| 11/03/2025 | $199.00 | $196.77 (-1.12%) | $199.35 | $194.11 | 2.26 M | $79.30 B |
| 10/31/2025 | $200.10 | $199.77 (-0.16%) | $201.00 | $198.75 | 2.42 M | $80.51 B |
| 10/30/2025 | $198.00 | $200.57 (1.3%) | $201.42 | $197.44 | 2.69 M | $80.83 B |
| 10/29/2025 | $203.79 | $197.53 (-3.07%) | $203.79 | $197.02 | 3.67 M | $79.60 B |
| 10/28/2025 | $198.98 | $204.23 (2.64%) | $208.80 | $197.25 | 3.98 M | $82.30 B |
| 10/27/2025 | $215.28 | $213.77 (-0.7%) | $215.28 | $212.97 | 2.75 M | $86.15 B |
| 10/24/2025 | $217.05 | $214.66 (-1.1%) | $217.25 | $214.27 | 1.85 M | $86.51 B |
| 10/23/2025 | $217.88 | $216.11 (-0.81%) | $217.88 | $214.01 | 1.50 M | $87.01 B |
| 10/22/2025 | $215.45 | $216.46 (0.47%) | $219.09 | $214.68 | 1.47 M | $87.15 B |
| 10/21/2025 | $215.15 | $214.89 (-0.12%) | $216.42 | $214.60 | 1.04 M | $86.51 B |
| 10/20/2025 | $215.85 | $215.40 (-0.21%) | $216.29 | $214.21 | 941.29 K | $86.72 B |
| 10/17/2025 | $214.13 | $215.48 (0.63%) | $216.12 | $213.64 | 1.15 M | $86.75 B |
| 10/16/2025 | $213.50 | $213.29 (-0.1%) | $214.14 | $211.71 | 1.20 M | $85.87 B |
| 10/15/2025 | $217.60 | $213.69 (-1.8%) | $217.77 | $213.00 | 1.71 M | $86.03 B |
| 10/14/2025 | $217.46 | $218.11 (0.3%) | $219.20 | $216.80 | 1.38 M | $87.81 B |
| 10/13/2025 | $217.47 | $217.09 (-0.17%) | $218.79 | $216.52 | 1.18 M | $87.40 B |
| 10/10/2025 | $217.85 | $219.25 (0.64%) | $220.24 | $216.44 | 1.57 M | $88.27 B |
| 10/09/2025 | $219.42 | $217.53 (-0.86%) | $219.96 | $216.45 | 1.32 M | $87.58 B |
| 10/08/2025 | $217.58 | $219.98 (1.1%) | $220.57 | $217.08 | 1.27 M | $88.56 B |
| 10/07/2025 | $217.64 | $217.56 (-0.04%) | $218.26 | $216.15 | 1.06 M | $87.59 B |
| 10/06/2025 | $219.27 | $217.69 (-0.72%) | $220.00 | $217.02 | 1.12 M | $87.64 B |
| 10/03/2025 | $216.50 | $219.76 (1.51%) | $221.01 | $216.04 | 1.18 M | $88.48 B |
| 10/02/2025 | $218.98 | $216.91 (-0.95%) | $219.05 | $216.58 | 1.81 M | $87.33 B |
| 10/01/2025 | $220.38 | $219.87 (-0.23%) | $221.25 | $218.18 | 1.58 M | $88.52 B |
| 09/30/2025 | $218.85 | $220.83 (0.9%) | $221.58 | $218.80 | 1.81 M | $88.91 B |
| 09/29/2025 | $218.86 | $219.43 (0.26%) | $219.81 | $217.59 | 1.07 M | $88.34 B |
| 09/26/2025 | $218.15 | $218.69 (0.25%) | $220.69 | $217.56 | 1.41 M | $88.04 B |
| 09/25/2025 | $220.46 | $217.16 (-1.5%) | $221.62 | $217.14 | 1.90 M | $87.43 B |
| 09/24/2025 | $217.92 | $219.42 (0.69%) | $220.37 | $216.90 | 1.56 M | $88.34 B |
| 09/23/2025 | $216.42 | $218.23 (0.84%) | $218.36 | $215.20 | 1.48 M | $87.86 B |
| 09/22/2025 | $216.53 | $216.99 (0.21%) | $217.50 | $215.67 | 1.42 M | $87.36 B |
| 09/19/2025 | $216.95 | $216.40 (-0.25%) | $217.67 | $216.00 | 2.84 M | $87.12 B |
| 09/18/2025 | $214.86 | $215.92 (0.49%) | $216.96 | $214.26 | 1.14 M | $86.93 B |
| 09/17/2025 | $214.50 | $215.66 (0.54%) | $217.15 | $214.00 | 1.38 M | $86.82 B |
| 09/16/2025 | $216.14 | $213.88 (-1.05%) | $216.53 | $213.71 | 2.13 M | $86.11 B |
| 09/15/2025 | $218.61 | $216.13 (-1.13%) | $219.08 | $216.01 | 1.30 M | $87.01 B |
| 09/12/2025 | $219.76 | $218.16 (-0.73%) | $220.67 | $217.56 | 1.09 M | $87.83 B |
| 09/11/2025 | $217.58 | $220.50 (1.34%) | $220.79 | $215.45 | 1.84 M | $88.77 B |
| 09/10/2025 | $218.36 | $217.69 (-0.31%) | $219.35 | $216.83 | 1.18 M | $87.64 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.
