5 DAY PERFORMANCE
+15.18%
1 MONTH PERFORMANCE
+10.01%
3 MONTH PERFORMANCE
+14.86%
6 MONTH PERFORMANCE
+6.59%
YEAR-TO-DATE PERFORMANCE
+12.18%
1 YEAR PERFORMANCE
+13.90%
Waste Management, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
