5 DAY PERFORMANCE
-12.11%
1 MONTH PERFORMANCE
-11.28%
3 MONTH PERFORMANCE
-5.92%
6 MONTH PERFORMANCE
-2.93%
YEAR-TO-DATE PERFORMANCE
-0.01%
1 YEAR PERFORMANCE
-3.83%
Waste Management, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $225.00 | $222.86 (-0.95%) | $225.37 | $222.68 | 1.26 M | $90.47 B |
| 03/11/2025 | $228.00 | $224.21 (-1.66%) | $228.21 | $223.63 | 1.80 M | $90.59 B |
| 03/10/2025 | $227.95 | $227.77 (-0.08%) | $232.24 | $226.29 | 2.27 M | $92.03 B |
| 03/07/2025 | $224.17 | $229.55 (2.4%) | $229.90 | $224.14 | 1.91 M | $92.75 B |
| 03/06/2025 | $229.03 | $225.96 (-1.34%) | $229.95 | $223.95 | 1.80 M | $91.30 B |
| 03/05/2025 | $228.11 | $230.39 (1%) | $231.06 | $227.69 | 1.62 M | $92.52 B |
| 03/04/2025 | $234.31 | $229.96 (-1.86%) | $235.37 | $229.53 | 2.21 M | $92.92 B |
| 03/03/2025 | $233.59 | $233.78 (0.08%) | $235.81 | $232.26 | 1.92 M | $93.89 B |
| 02/28/2025 | $230.00 | $232.78 (1.21%) | $233.04 | $229.70 | 2.40 M | $94.06 B |
| 02/27/2025 | $228.11 | $229.61 (0.66%) | $230.91 | $227.52 | 1.21 M | $92.21 B |
| 02/26/2025 | $228.96 | $228.69 (-0.12%) | $230.95 | $227.74 | 1.07 M | $92.40 B |
| 02/25/2025 | $230.47 | $230.75 (0.12%) | $232.44 | $229.95 | 1.93 M | $92.67 B |
| 02/24/2025 | $226.63 | $229.68 (1.35%) | $230.63 | $226.45 | 1.67 M | $92.80 B |
| 02/21/2025 | $228.49 | $228.03 (-0.2%) | $228.49 | $226.50 | 1.71 M | $91.58 B |
| 02/20/2025 | $228.25 | $229.12 (0.38%) | $229.53 | $226.34 | 1.19 M | $92.58 B |
| 02/19/2025 | $229.00 | $228.52 (-0.21%) | $229.21 | $227.16 | 1.26 M | $91.77 B |
| 02/18/2025 | $223.98 | $228.35 (1.95%) | $229.60 | $223.98 | 1.69 M | $92.27 B |
| 02/14/2025 | $228.13 | $227.73 (-0.18%) | $230.38 | $227.58 | 1.21 M | $91.46 B |
| 02/13/2025 | $227.32 | $227.60 (0.12%) | $228.46 | $225.21 | 1.15 M | $91.40 B |
| 02/12/2025 | $225.73 | $227.40 (0.74%) | $228.41 | $225.50 | 1.50 M | $91.32 B |
| 02/11/2025 | $226.09 | $226.75 (0.29%) | $226.89 | $225.07 | 1.30 M | $91.06 B |
| 02/10/2025 | $224.76 | $226.09 (0.59%) | $226.16 | $223.58 | 1.08 M | $90.80 B |
| 02/07/2025 | $224.88 | $224.91 (0.01%) | $226.19 | $223.90 | 1.31 M | $90.32 B |
| 02/06/2025 | $224.63 | $224.92 (0.13%) | $225.66 | $223.52 | 1.15 M | $90.33 B |
| 02/05/2025 | $223.60 | $224.77 (0.52%) | $225.13 | $223.00 | 1.39 M | $90.27 B |
| 02/04/2025 | $222.12 | $222.14 (0.01%) | $224.10 | $221.69 | 2.21 M | $89.21 B |
| 02/03/2025 | $218.91 | $223.72 (2.2%) | $225.89 | $218.51 | 2.12 M | $89.85 B |
| 01/31/2025 | $221.60 | $220.26 (-0.6%) | $222.45 | $219.67 | 1.95 M | $88.46 B |
| 01/30/2025 | $215.49 | $222.43 (3.22%) | $222.73 | $214.72 | 3.16 M | $89.33 B |
| 01/29/2025 | $212.95 | $209.55 (-1.6%) | $213.91 | $209.43 | 2.16 M | $84.16 B |
| 01/28/2025 | $213.96 | $213.65 (-0.14%) | $214.23 | $212.56 | 2.43 M | $85.80 B |
| 01/27/2025 | $211.53 | $213.66 (1.01%) | $213.98 | $210.54 | 1.59 M | $85.81 B |
| 01/24/2025 | $210.16 | $209.43 (-0.35%) | $210.52 | $208.93 | 1.19 M | $84.04 B |
| 01/23/2025 | $211.67 | $210.10 (-0.74%) | $212.20 | $209.57 | 1.30 M | $84.31 B |
| 01/22/2025 | $212.43 | $211.44 (-0.47%) | $212.86 | $209.73 | 2.15 M | $84.85 B |
| 01/21/2025 | $212.85 | $212.93 (0.04%) | $213.68 | $211.51 | 1.86 M | $85.45 B |
| 01/17/2025 | $211.81 | $211.71 (-0.05%) | $213.25 | $210.81 | 1.66 M | $84.96 B |
| 01/16/2025 | $207.81 | $211.01 (1.54%) | $211.36 | $207.71 | 1.59 M | $84.68 B |
| 01/15/2025 | $208.57 | $208.00 (-0.27%) | $208.98 | $206.57 | 1.66 M | $83.47 B |
| 01/14/2025 | $206.81 | $207.17 (0.17%) | $207.72 | $205.10 | 1.35 M | $83.14 B |
| 01/13/2025 | $206.66 | $207.53 (0.42%) | $207.56 | $205.00 | 1.46 M | $83.28 B |
| 01/10/2025 | $207.00 | $207.25 (0.12%) | $209.68 | $206.25 | 2.56 M | $83.17 B |
| 01/08/2025 | $204.16 | $206.58 (1.19%) | $206.94 | $203.74 | 2.01 M | $82.90 B |
| 01/07/2025 | $202.20 | $203.39 (0.59%) | $203.83 | $202.03 | 2.02 M | $81.62 B |
| 01/06/2025 | $201.02 | $201.76 (0.37%) | $202.02 | $200.18 | 1.34 M | $80.97 B |
| 01/03/2025 | $200.50 | $201.65 (0.57%) | $202.51 | $200.35 | 1.12 M | $80.92 B |
| 01/02/2025 | $202.87 | $200.54 (-1.15%) | $203.02 | $199.69 | 1.82 M | $80.48 B |
| 12/31/2024 | $202.47 | $201.79 (-0.34%) | $202.53 | $200.86 | 1.55 M | $80.98 B |
| 12/30/2024 | $202.21 | $202.27 (0.03%) | $203.08 | $201.27 | 1.21 M | $81.17 B |
| 12/27/2024 | $203.99 | $204.02 (0.01%) | $205.80 | $203.01 | 878,700 | $81.87 B |
| 12/26/2024 | $204.25 | $205.02 (0.38%) | $205.97 | $204.10 | 736,761 | $82.27 B |
| 12/24/2024 | $203.27 | $205.38 (1.04%) | $205.45 | $202.43 | 711,500 | $82.42 B |
| 12/23/2024 | $205.20 | $203.80 (-0.68%) | $205.74 | $202.00 | 1.71 M | $81.78 B |
| 12/20/2024 | $206.39 | $205.83 (-0.27%) | $207.30 | $204.45 | 3.69 M | $82.60 B |
| 12/19/2024 | $205.01 | $205.53 (0.25%) | $207.88 | $204.55 | 2.45 M | $82.48 B |
| 12/18/2024 | $209.00 | $205.43 (-1.71%) | $209.35 | $205.14 | 1.95 M | $82.44 B |
| 12/17/2024 | $211.30 | $209.00 (-1.09%) | $211.93 | $208.07 | 3.16 M | $83.87 B |
| 12/16/2024 | $213.86 | $211.64 (-1.04%) | $214.81 | $211.47 | 1.48 M | $84.93 B |
| 12/13/2024 | $214.35 | $213.20 (-0.54%) | $214.74 | $212.21 | 1.34 M | $85.56 B |
| 12/12/2024 | $215.07 | $214.45 (-0.29%) | $216.07 | $214.00 | 1.43 M | $86.06 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.
