5 DAY PERFORMANCE
+8.80%
1 MONTH PERFORMANCE
+3.91%
3 MONTH PERFORMANCE
+11.30%
6 MONTH PERFORMANCE
+8.68%
YEAR-TO-DATE PERFORMANCE
+12.18%
1 YEAR PERFORMANCE
+5.69%
Waste Management, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $227.38 | $229.66 (1%) | $231.45 | $227.00 | 557.43 K | $92.44 B |
| 08/06/2026 | $226.94 | $229.01 (0.91%) | $229.33 | $222.77 | 2.87 M | $92.13 B |
| 08/05/2026 | $226.05 | $224.31 (-0.77%) | $226.44 | $222.42 | 2.13 M | $90.24 B |
| 08/04/2026 | $224.89 | $225.25 (0.16%) | $226.05 | $222.16 | 3.08 M | $90.62 B |
| 08/03/2026 | $227.02 | $226.43 (-0.26%) | $228.07 | $223.83 | 2.21 M | $91.09 B |
| 07/31/2026 | $225.85 | $226.55 (0.31%) | $228.45 | $224.00 | 2.19 M | $91.14 B |
| 07/30/2026 | $230.02 | $226.33 (-1.6%) | $231.11 | $225.15 | 2.94 M | $91.05 B |
| 07/29/2026 | $236.69 | $236.60 (-0.04%) | $242.88 | $235.75 | 2.76 M | $95.18 B |
| 07/28/2026 | $242.21 | $239.41 (-1.16%) | $243.61 | $238.80 | 2.08 M | $96.31 B |
| 07/27/2026 | $238.10 | $237.90 (-0.08%) | $241.13 | $237.67 | 1.45 M | $95.71 B |
| 07/24/2026 | $237.52 | $238.75 (0.52%) | $239.30 | $236.63 | 1.30 M | $96.05 B |
| 07/23/2026 | $236.66 | $237.27 (0.26%) | $239.49 | $235.00 | 1.44 M | $95.67 B |
| 07/22/2026 | $235.17 | $236.38 (0.51%) | $236.76 | $233.41 | 1.58 M | $95.31 B |
| 07/21/2026 | $235.03 | $233.18 (-0.79%) | $235.93 | $232.80 | 2.01 M | $94.02 B |
| 07/20/2026 | $238.87 | $239.05 (0.08%) | $240.86 | $237.00 | 1.32 M | $96.38 B |
| 07/17/2026 | $244.75 | $239.31 (-2.22%) | $247.15 | $236.94 | 2.16 M | $96.49 B |
| 07/16/2026 | $236.02 | $242.25 (2.64%) | $243.04 | $234.34 | 1.93 M | $97.68 B |
| 07/15/2026 | $233.50 | $232.80 (-0.3%) | $236.92 | $232.25 | 1.61 M | $93.86 B |
| 07/14/2026 | $233.72 | $234.27 (0.24%) | $236.15 | $231.01 | 1.38 M | $94.46 B |
| 07/13/2026 | $234.44 | $236.71 (0.97%) | $237.49 | $234.09 | 1.32 M | $95.44 B |
| 07/10/2026 | $232.22 | $233.33 (0.48%) | $233.62 | $230.90 | 1.03 M | $94.08 B |
| 07/09/2026 | $231.26 | $231.67 (0.18%) | $233.77 | $230.05 | 1.65 M | $93.41 B |
| 07/08/2026 | $236.73 | $233.94 (-1.18%) | $237.75 | $233.69 | 2.13 M | $94.32 B |
| 07/07/2026 | $233.89 | $237.21 (1.42%) | $238.20 | $231.68 | 2.29 M | $95.64 B |
| 07/06/2026 | $229.96 | $228.98 (-0.43%) | $230.00 | $226.23 | 1.54 M | $92.32 B |
| 07/02/2026 | $225.55 | $230.40 (2.15%) | $230.65 | $223.36 | 2.09 M | $92.90 B |
| 07/01/2026 | $223.99 | $224.08 (0.04%) | $225.64 | $223.30 | 1.57 M | $90.35 B |
| 06/30/2026 | $222.96 | $222.88 (-0.04%) | $223.91 | $221.00 | 1.63 M | $89.87 B |
| 06/29/2026 | $225.78 | $223.37 (-1.07%) | $227.00 | $222.10 | 1.98 M | $90.06 B |
| 06/26/2026 | $224.78 | $225.53 (0.33%) | $227.90 | $224.64 | 7.94 M | $90.93 B |
| 06/25/2026 | $221.11 | $223.08 (0.89%) | $225.25 | $219.17 | 1.82 M | $89.95 B |
| 06/24/2026 | $219.55 | $223.26 (1.69%) | $225.50 | $219.11 | 2.83 M | $90.02 B |
| 06/23/2026 | $216.97 | $218.84 (0.86%) | $219.04 | $214.00 | 2.11 M | $88.24 B |
| 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 |
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.
