5 DAY PERFORMANCE
+2.13%
1 MONTH PERFORMANCE
+2.30%
3 MONTH PERFORMANCE
+4.83%
6 MONTH PERFORMANCE
+8.54%
YEAR-TO-DATE PERFORMANCE
+15.55%
1 YEAR PERFORMANCE
+12.09%
Waste Management, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $229.00 | $233.36 (1.9%) | $233.86 | $226.86 | 1.92 M | $93.88 B |
| 04/29/2025 | $224.00 | $228.80 (2.14%) | $229.93 | $220.70 | 2.25 M | $92.05 B |
| 04/28/2025 | $229.22 | $229.08 (-0.06%) | $229.41 | $226.47 | 2.36 M | $92.16 B |
| 04/25/2025 | $229.47 | $228.31 (-0.51%) | $229.67 | $225.00 | 2.12 M | $91.85 B |
| 04/24/2025 | $229.65 | $227.47 (-0.95%) | $229.65 | $225.33 | 1.87 M | $91.91 B |
| 04/23/2025 | $230.45 | $228.63 (-0.79%) | $231.00 | $226.50 | 1.80 M | $92.38 B |
| 04/22/2025 | $228.25 | $229.96 (0.75%) | $231.90 | $227.59 | 1.87 M | $92.92 B |
| 04/21/2025 | $230.78 | $227.57 (-1.39%) | $231.23 | $224.29 | 1.45 M | $91.95 B |
| 04/17/2025 | $229.86 | $230.91 (0.46%) | $232.56 | $229.29 | 1.37 M | $93.30 B |
| 04/16/2025 | $232.62 | $229.57 (-1.31%) | $233.13 | $228.46 | 1.80 M | $92.76 B |
| 04/15/2025 | $233.38 | $231.48 (-0.81%) | $233.89 | $231.10 | 1.32 M | $93.53 B |
| 04/14/2025 | $231.27 | $232.30 (0.45%) | $233.15 | $229.96 | 1.32 M | $93.86 B |
| 04/11/2025 | $224.19 | $229.38 (2.32%) | $230.40 | $223.65 | 1.92 M | $92.68 B |
| 04/10/2025 | $222.61 | $226.45 (1.72%) | $228.32 | $220.73 | 2.38 M | $91.50 B |
| 04/09/2025 | $214.00 | $224.42 (4.87%) | $226.31 | $213.50 | 3.28 M | $90.68 B |
| 04/08/2025 | $225.79 | $216.47 (-4.13%) | $225.79 | $213.66 | 2.32 M | $87.47 B |
| 04/07/2025 | $219.14 | $220.56 (0.65%) | $226.75 | $215.01 | 2.93 M | $89.12 B |
| 04/04/2025 | $235.08 | $225.20 (-4.2%) | $236.47 | $225.06 | 4.18 M | $90.99 B |
| 04/03/2025 | $233.96 | $236.83 (1.23%) | $239.32 | $233.10 | 2.22 M | $95.69 B |
| 04/02/2025 | $232.93 | $234.56 (0.7%) | $234.88 | $230.48 | 1.41 M | $94.77 B |
| 04/01/2025 | $231.19 | $233.79 (1.12%) | $234.06 | $230.68 | 1.67 M | $94.46 B |
| 03/31/2025 | $228.56 | $231.51 (1.29%) | $232.48 | $228.40 | 1.91 M | $93.54 B |
| 03/28/2025 | $228.65 | $227.92 (-0.32%) | $230.31 | $227.69 | 1.27 M | $92.09 B |
| 03/27/2025 | $229.97 | $229.02 (-0.41%) | $231.47 | $227.79 | 1.35 M | $92.54 B |
| 03/26/2025 | $228.63 | $228.93 (0.13%) | $229.54 | $227.60 | 1.27 M | $92.50 B |
| 03/25/2025 | $226.88 | $227.07 (0.08%) | $227.57 | $225.09 | 1.62 M | $91.75 B |
| 03/24/2025 | $225.94 | $226.24 (0.13%) | $227.29 | $224.66 | 1.52 M | $91.41 B |
| 03/21/2025 | $226.15 | $224.91 (-0.55%) | $226.40 | $223.87 | 2.54 M | $90.88 B |
| 03/20/2025 | $227.08 | $226.90 (-0.08%) | $228.47 | $225.17 | 1.01 M | $91.68 B |
| 03/19/2025 | $225.87 | $227.36 (0.66%) | $228.02 | $225.00 | 1.24 M | $91.87 B |
| 03/18/2025 | $227.34 | $225.87 (-0.65%) | $228.35 | $224.84 | 1.31 M | $91.26 B |
| 03/17/2025 | $224.88 | $228.19 (1.47%) | $228.71 | $224.25 | 1.92 M | $92.20 B |
| 03/14/2025 | $222.39 | $224.86 (1.11%) | $225.12 | $221.10 | 1.22 M | $90.86 B |
| 03/13/2025 | $222.21 | $223.20 (0.45%) | $224.07 | $221.17 | 1.61 M | $90.18 B |
| 03/12/2025 | $225.00 | $222.86 (-0.95%) | $225.37 | $222.68 | 1.26 M | $90.05 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 | $93.09 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 | $94.46 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 | $92.77 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 | $93.24 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 | $92.14 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 | $92.33 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 | $92.02 B |
| 02/13/2025 | $227.32 | $227.60 (0.12%) | $228.46 | $225.21 | 1.15 M | $91.96 B |
| 02/12/2025 | $225.73 | $227.40 (0.74%) | $228.41 | $225.50 | 1.50 M | $91.88 B |
| 02/11/2025 | $226.09 | $226.75 (0.29%) | $226.89 | $225.07 | 1.30 M | $91.62 B |
| 02/10/2025 | $224.76 | $226.09 (0.59%) | $226.16 | $223.58 | 1.08 M | $91.35 B |
| 02/07/2025 | $224.88 | $224.91 (0.01%) | $226.19 | $223.90 | 1.31 M | $90.88 B |
| 02/06/2025 | $224.63 | $224.92 (0.13%) | $225.66 | $223.52 | 1.15 M | $90.88 B |
| 02/05/2025 | $223.60 | $224.77 (0.52%) | $225.13 | $223.00 | 1.39 M | $90.82 B |
| 02/04/2025 | $222.12 | $222.14 (0.01%) | $224.10 | $221.69 | 2.21 M | $89.76 B |
| 02/03/2025 | $218.91 | $223.72 (2.2%) | $225.89 | $218.51 | 2.12 M | $90.39 B |
| 01/31/2025 | $221.60 | $220.26 (-0.6%) | $222.45 | $219.67 | 1.95 M | $89.00 B |
| 01/30/2025 | $215.49 | $222.43 (3.22%) | $222.73 | $214.72 | 3.16 M | $89.87 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.
