5 DAY PERFORMANCE
+5.58%
1 MONTH PERFORMANCE
+19.27%
3 MONTH PERFORMANCE
+9.88%
6 MONTH PERFORMANCE
+9.80%
YEAR-TO-DATE PERFORMANCE
+12.18%
1 YEAR PERFORMANCE
+22.91%
Waste Management, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $241.03 | $241.27 (0.1%) | $247.40 | $240.29 | 2.55 M | $96.24 B |
| 11/04/2026 | $237.13 | $238.49 (0.57%) | $239.38 | $233.59 | 2.10 M | $95.13 B |
| 11/03/2026 | $235.72 | $234.67 (-0.45%) | $236.96 | $234.04 | 1.79 M | $93.61 B |
| 11/02/2026 | $232.45 | $237.71 (2.26%) | $238.08 | $231.85 | 2.15 M | $94.82 B |
| 10/30/2026 | $237.51 | $233.45 (-1.71%) | $239.25 | $232.65 | 2.62 M | $93.12 B |
| 10/29/2026 | $228.21 | $230.90 (1.18%) | $231.64 | $227.72 | 2.86 M | $92.11 B |
| 10/28/2026 | $227.62 | $225.15 (-1.09%) | $230.30 | $224.64 | 3.67 M | $89.81 B |
| 10/27/2026 | $238.75 | $235.81 (-1.23%) | $239.74 | $234.02 | 2.91 M | $94.06 B |
| 10/26/2026 | $238.88 | $241.02 (0.9%) | $241.47 | $238.50 | 1.94 M | $96.14 B |
| 10/23/2026 | $238.25 | $239.38 (0.47%) | $240.60 | $237.62 | 2.77 M | $95.49 B |
| 10/22/2026 | $231.38 | $239.10 (3.34%) | $239.62 | $231.32 | 2.96 M | $96.19 B |
| 10/21/2026 | $230.26 | $229.58 (-0.3%) | $230.94 | $229.29 | 2.25 M | $92.36 B |
| 10/20/2026 | $228.80 | $231.73 (1.28%) | $232.16 | $227.00 | 3.16 M | $93.22 B |
| 10/19/2026 | $224.54 | $226.41 (0.83%) | $227.18 | $223.00 | 2.53 M | $91.08 B |
| 10/16/2026 | $224.78 | $226.86 (0.93%) | $227.16 | $223.67 | 2.58 M | $91.27 B |
| 10/15/2026 | $220.70 | $224.19 (1.58%) | $224.46 | $220.33 | 5.22 M | $90.19 B |
| 10/14/2026 | $213.21 | $215.75 (1.19%) | $215.80 | $212.55 | 1.94 M | $86.80 B |
| 10/13/2026 | $212.52 | $211.83 (-0.32%) | $213.00 | $209.68 | 1.53 M | $85.22 B |
| 10/12/2026 | $209.72 | $211.14 (0.68%) | $211.84 | $208.49 | 1.69 M | $84.94 B |
| 10/09/2026 | $209.29 | $208.83 (-0.22%) | $210.34 | $207.30 | 1.62 M | $84.01 B |
| 10/08/2026 | $209.95 | $210.10 (0.07%) | $211.23 | $207.63 | 2.24 M | $84.52 B |
| 10/07/2026 | $209.00 | $208.94 (-0.03%) | $211.08 | $208.63 | 2.28 M | $84.06 B |
| 10/06/2026 | $206.67 | $207.88 (0.59%) | $208.75 | $206.31 | 2.41 M | $83.63 B |
| 10/05/2026 | $204.51 | $206.66 (1.05%) | $207.14 | $202.53 | 2.60 M | $83.14 B |
| 10/02/2026 | $201.61 | $204.45 (1.41%) | $205.00 | $200.58 | 2.37 M | $82.25 B |
| 10/01/2026 | $204.24 | $201.90 (-1.15%) | $204.85 | $201.44 | 2.73 M | $81.22 B |
| 09/30/2026 | $207.10 | $203.92 (-1.54%) | $207.40 | $203.55 | 2.34 M | $82.04 B |
| 09/29/2026 | $205.00 | $207.09 (1.02%) | $207.23 | $204.40 | 1.54 M | $83.31 B |
| 09/28/2026 | $207.07 | $206.44 (-0.3%) | $208.00 | $205.80 | 1.66 M | $83.05 B |
| 09/25/2026 | $207.30 | $206.83 (-0.23%) | $207.98 | $206.21 | 1.75 M | $83.21 B |
| 09/24/2026 | $208.88 | $207.96 (-0.44%) | $210.24 | $207.59 | 2.03 M | $83.66 B |
| 09/23/2026 | $208.00 | $207.88 (-0.06%) | $209.44 | $206.49 | 2.87 M | $83.63 B |
| 09/22/2026 | $207.61 | $207.68 (0.03%) | $208.35 | $206.34 | 1.81 M | $83.55 B |
| 09/21/2026 | $210.10 | $207.04 (-1.46%) | $210.38 | $206.88 | 2.32 M | $83.29 B |
| 09/18/2026 | $212.36 | $211.10 (-0.59%) | $212.99 | $211.00 | 3.57 M | $84.93 B |
| 09/17/2026 | $214.38 | $213.33 (-0.49%) | $214.39 | $211.90 | 2.17 M | $85.82 B |
| 09/16/2026 | $216.59 | $214.00 (-1.2%) | $218.77 | $213.70 | 1.76 M | $86.09 B |
| 09/15/2026 | $217.25 | $217.25 (0%) | $219.64 | $215.75 | 1.79 M | $87.40 B |
| 09/14/2026 | $216.39 | $218.09 (0.79%) | $219.11 | $215.71 | 2.53 M | $87.74 B |
| 09/11/2026 | $214.30 | $213.46 (-0.39%) | $214.93 | $212.82 | 2.51 M | $85.87 B |
| 09/10/2026 | $217.91 | $214.77 (-1.44%) | $218.99 | $214.21 | 2.16 M | $86.40 B |
| 09/09/2026 | $217.50 | $216.44 (-0.49%) | $217.50 | $215.13 | 1.80 M | $87.07 B |
| 09/08/2026 | $217.68 | $217.78 (0.05%) | $218.81 | $216.50 | 2.18 M | $87.61 B |
| 09/04/2026 | $219.51 | $218.99 (-0.24%) | $220.75 | $217.67 | 2.45 M | $88.10 B |
| 09/03/2026 | $219.98 | $221.72 (0.79%) | $221.95 | $218.31 | 2.36 M | $89.20 B |
| 09/02/2026 | $219.07 | $219.04 (-0.01%) | $220.54 | $216.27 | 2.35 M | $88.12 B |
| 09/01/2026 | $220.85 | $219.77 (-0.49%) | $222.22 | $218.32 | 2.19 M | $88.41 B |
| 08/31/2026 | $220.00 | $218.92 (-0.49%) | $221.21 | $218.61 | 2.78 M | $88.07 B |
| 08/28/2026 | $218.87 | $219.66 (0.36%) | $220.01 | $217.86 | 1.96 M | $88.37 B |
| 08/27/2026 | $219.50 | $217.76 (-0.79%) | $220.14 | $217.42 | 2.28 M | $87.60 B |
| 08/26/2026 | $221.38 | $221.24 (-0.06%) | $223.50 | $220.35 | 2.47 M | $89.00 B |
| 08/25/2026 | $225.22 | $222.13 (-1.37%) | $226.26 | $222.01 | 2.28 M | $89.36 B |
| 08/24/2026 | $225.09 | $226.46 (0.61%) | $227.76 | $225.08 | 1.61 M | $91.10 B |
| 08/21/2026 | $225.08 | $224.06 (-0.45%) | $225.29 | $223.40 | 1.82 M | $90.14 B |
| 08/20/2026 | $224.83 | $224.92 (0.04%) | $226.30 | $224.11 | 1.72 M | $90.49 B |
| 08/19/2026 | $224.85 | $225.08 (0.1%) | $228.72 | $222.25 | 1.92 M | $90.55 B |
| 08/18/2026 | $227.44 | $223.58 (-1.7%) | $228.16 | $223.50 | 2.13 M | $89.95 B |
| 08/17/2026 | $223.71 | $224.02 (0.14%) | $225.26 | $223.00 | 1.83 M | $90.12 B |
| 08/14/2026 | $225.31 | $224.55 (-0.34%) | $225.93 | $223.70 | 1.53 M | $90.34 B |
| 08/13/2026 | $227.59 | $224.21 (-1.49%) | $228.37 | $224.15 | 2.25 M | $90.20 B |
| 08/12/2026 | $225.05 | $226.32 (0.56%) | $228.39 | $223.46 | 1.38 M | $91.05 B |
| 08/11/2026 | $225.68 | $226.85 (0.52%) | $228.98 | $225.68 | 1.31 M | $91.26 B |
| 08/10/2026 | $227.18 | $226.60 (-0.26%) | $227.89 | $225.56 | 1.51 M | $91.16 B |
| 08/07/2026 | $227.38 | $227.68 (0.13%) | $231.56 | $226.70 | 1.68 M | $91.60 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 |
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.
