5 DAY PERFORMANCE
+0.95%
1 MONTH PERFORMANCE
+4.10%
3 MONTH PERFORMANCE
+17.15%
6 MONTH PERFORMANCE
-1.76%
YEAR-TO-DATE PERFORMANCE
+5.33%
1 YEAR PERFORMANCE
+10.43%
Waste Management, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $229.88 | $231.60 (0.75%) | $232.72 | $228.50 | 3.09 M | $93.33 B |
| 01/27/2026 | $229.28 | $231.34 (0.9%) | $231.45 | $228.04 | 2.31 M | $93.23 B |
| 01/26/2026 | $229.45 | $230.25 (0.35%) | $231.16 | $228.15 | 2.11 M | $92.79 B |
| 01/23/2026 | $229.09 | $229.23 (0.06%) | $229.87 | $227.49 | 1.66 M | $92.38 B |
| 01/22/2026 | $226.48 | $229.00 (1.11%) | $229.61 | $226.42 | 2.77 M | $92.29 B |
| 01/21/2026 | $221.50 | $226.49 (2.25%) | $226.57 | $221.06 | 3.85 M | $91.28 B |
| 01/20/2026 | $221.18 | $221.30 (0.05%) | $222.40 | $218.45 | 1.90 M | $89.18 B |
| 01/16/2026 | $219.00 | $221.23 (1.02%) | $221.42 | $218.74 | 1.89 M | $89.16 B |
| 01/15/2026 | $218.46 | $219.86 (0.64%) | $219.94 | $216.04 | 1.65 M | $88.60 B |
| 01/14/2026 | $215.45 | $218.79 (1.55%) | $218.80 | $215.45 | 1.84 M | $88.17 B |
| 01/13/2026 | $218.33 | $216.18 (-0.98%) | $218.78 | $214.84 | 1.77 M | $87.12 B |
| 01/12/2026 | $221.44 | $218.57 (-1.3%) | $221.44 | $218.31 | 2.02 M | $88.08 B |
| 01/09/2026 | $219.60 | $220.91 (0.6%) | $222.27 | $218.93 | 1.99 M | $89.03 B |
| 01/08/2026 | $215.10 | $217.86 (1.28%) | $219.17 | $215.10 | 1.80 M | $87.80 B |
| 01/07/2026 | $219.95 | $215.97 (-1.81%) | $220.33 | $215.90 | 1.80 M | $87.04 B |
| 01/06/2026 | $218.58 | $219.08 (0.23%) | $220.90 | $216.51 | 1.82 M | $88.29 B |
| 01/05/2026 | $217.81 | $219.44 (0.75%) | $219.69 | $215.07 | 2.18 M | $88.43 B |
| 01/02/2026 | $219.34 | $218.40 (-0.43%) | $219.38 | $217.07 | 1.83 M | $88.02 B |
| 12/31/2025 | $222.08 | $219.71 (-1.07%) | $222.50 | $219.56 | 1.04 M | $88.54 B |
| 12/30/2025 | $221.43 | $222.12 (0.31%) | $222.80 | $221.09 | 995.25 K | $89.51 B |
| 12/29/2025 | $221.39 | $222.29 (0.41%) | $223.00 | $221.28 | 1.19 M | $89.58 B |
| 12/26/2025 | $221.29 | $221.10 (-0.09%) | $222.17 | $220.12 | 503.59 K | $89.10 B |
| 12/24/2025 | $221.11 | $221.36 (0.11%) | $221.82 | $220.64 | 460.90 K | $89.21 B |
| 12/23/2025 | $219.62 | $220.34 (0.33%) | $220.54 | $219.05 | 915.56 K | $88.80 B |
| 12/22/2025 | $215.46 | $219.66 (1.95%) | $219.80 | $214.00 | 1.58 M | $88.52 B |
| 12/19/2025 | $218.31 | $216.34 (-0.9%) | $218.43 | $216.28 | 4.21 M | $87.19 B |
| 12/18/2025 | $218.55 | $218.32 (-0.11%) | $220.53 | $217.92 | 1.48 M | $87.98 B |
| 12/17/2025 | $218.00 | $219.77 (0.81%) | $220.57 | $217.82 | 1.63 M | $88.57 B |
| 12/16/2025 | $219.94 | $218.90 (-0.47%) | $220.59 | $218.40 | 1.59 M | $88.22 B |
| 12/15/2025 | $215.22 | $218.32 (1.44%) | $218.61 | $214.54 | 2.01 M | $87.98 B |
| 12/12/2025 | $213.47 | $215.61 (1%) | $216.79 | $212.66 | 2.57 M | $86.89 B |
| 12/11/2025 | $210.27 | $212.05 (0.85%) | $213.27 | $209.91 | 2.51 M | $85.46 B |
| 12/10/2025 | $208.48 | $209.15 (0.32%) | $209.97 | $207.74 | 2.47 M | $84.29 B |
| 12/09/2025 | $210.81 | $209.31 (-0.71%) | $212.25 | $209.06 | 1.81 M | $84.35 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 |
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.
