5 DAY PERFORMANCE
-2.14%
1 MONTH PERFORMANCE
-7.00%
3 MONTH PERFORMANCE
-5.68%
6 MONTH PERFORMANCE
+10.78%
YEAR-TO-DATE PERFORMANCE
+10.70%
1 YEAR PERFORMANCE
+6.27%
Waste Management, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/02/2025 | $227.58 | $223.39 (-1.84%) | $228.75 | $222.15 | 2.28 M | $89.87 B |
07/01/2025 | $228.52 | $228.80 (0.12%) | $230.21 | $226.91 | 1.57 M | $92.05 B |
06/30/2025 | $228.36 | $228.82 (0.2%) | $229.28 | $226.96 | 1.75 M | $92.05 B |
06/27/2025 | $227.02 | $228.26 (0.55%) | $229.48 | $226.45 | 2.90 M | $91.83 B |
06/26/2025 | $229.87 | $226.72 (-1.37%) | $229.87 | $226.04 | 2.11 M | $91.21 B |
06/25/2025 | $234.00 | $228.58 (-2.32%) | $234.28 | $227.71 | 2.17 M | $91.96 B |
06/24/2025 | $235.01 | $234.14 (-0.37%) | $235.69 | $232.23 | 1.58 M | $94.19 B |
06/23/2025 | $231.90 | $234.71 (1.21%) | $234.84 | $231.73 | 1.61 M | $94.42 B |
06/20/2025 | $233.50 | $231.94 (-0.67%) | $234.91 | $231.14 | 2.58 M | $93.31 B |
06/18/2025 | $235.00 | $233.22 (-0.76%) | $235.00 | $232.59 | 1.08 M | $93.82 B |
06/17/2025 | $234.30 | $234.30 (0%) | $235.27 | $232.87 | 872.61 K | $94.26 B |
06/16/2025 | $236.78 | $234.66 (-0.9%) | $237.92 | $234.28 | 1.02 M | $94.40 B |
06/13/2025 | $236.95 | $236.50 (-0.19%) | $239.60 | $235.88 | 1.41 M | $95.14 B |
06/12/2025 | $234.82 | $237.15 (0.99%) | $237.15 | $234.36 | 1.09 M | $95.41 B |
06/11/2025 | $233.96 | $234.29 (0.14%) | $234.90 | $231.34 | 1.41 M | $94.25 B |
06/10/2025 | $234.07 | $233.99 (-0.03%) | $235.03 | $232.70 | 1.32 M | $94.13 B |
06/09/2025 | $236.03 | $233.99 (-0.86%) | $236.03 | $230.50 | 1.31 M | $94.13 B |
06/06/2025 | $237.99 | $236.33 (-0.7%) | $239.11 | $236.07 | 1.18 M | $95.08 B |
06/05/2025 | $238.89 | $238.64 (-0.1%) | $239.32 | $237.47 | 1.04 M | $96.00 B |
06/04/2025 | $240.00 | $238.89 (-0.46%) | $240.45 | $238.60 | 1.19 M | $96.11 B |
06/03/2025 | $241.14 | $240.19 (-0.39%) | $242.58 | $238.92 | 1.76 M | $96.63 B |
06/02/2025 | $239.08 | $242.10 (1.26%) | $242.10 | $238.50 | 1.77 M | $97.40 B |
05/30/2025 | $238.36 | $240.97 (1.09%) | $241.68 | $237.56 | 2.44 M | $96.94 B |
05/29/2025 | $235.90 | $237.76 (0.79%) | $237.99 | $235.21 | 1.26 M | $95.65 B |
05/28/2025 | $237.89 | $237.15 (-0.31%) | $238.35 | $236.80 | 1.86 M | $95.41 B |
05/27/2025 | $236.81 | $238.03 (0.52%) | $238.19 | $236.50 | 1.79 M | $95.76 B |
05/23/2025 | $236.00 | $236.81 (0.34%) | $237.34 | $233.01 | 1.50 M | $95.27 B |
05/22/2025 | $233.50 | $233.32 (-0.08%) | $234.83 | $231.71 | 1.76 M | $93.86 B |
05/21/2025 | $234.09 | $234.11 (0.01%) | $235.46 | $233.36 | 1.86 M | $94.18 B |
05/20/2025 | $232.21 | $233.89 (0.72%) | $234.31 | $232.21 | 1.90 M | $94.09 B |
05/19/2025 | $229.41 | $231.95 (1.11%) | $232.22 | $229.41 | 1.20 M | $93.31 B |
05/16/2025 | $228.03 | $229.87 (0.81%) | $229.91 | $227.36 | 1.64 M | $92.48 B |
05/15/2025 | $224.22 | $228.02 (1.69%) | $228.16 | $223.72 | 1.76 M | $91.73 B |
05/14/2025 | $223.19 | $222.47 (-0.32%) | $223.19 | $219.76 | 2.18 M | $89.50 B |
05/13/2025 | $225.00 | $222.38 (-1.16%) | $225.42 | $221.66 | 2.79 M | $89.46 B |
05/12/2025 | $232.01 | $225.57 (-2.78%) | $232.09 | $222.02 | 2.98 M | $90.75 B |
05/09/2025 | $232.51 | $232.75 (0.1%) | $233.97 | $231.24 | 1.48 M | $93.64 B |
05/08/2025 | $236.38 | $233.13 (-1.37%) | $237.38 | $232.84 | 1.85 M | $93.79 B |
05/07/2025 | $233.65 | $235.51 (0.8%) | $236.30 | $233.63 | 1.66 M | $94.75 B |
05/06/2025 | $232.67 | $234.07 (0.6%) | $235.74 | $232.67 | 1.23 M | $94.17 B |
05/05/2025 | $233.84 | $234.79 (0.41%) | $235.64 | $232.05 | 1.03 M | $94.46 B |
05/02/2025 | $235.83 | $233.94 (-0.8%) | $235.99 | $232.50 | 1.23 M | $94.11 B |
05/01/2025 | $232.01 | $233.40 (0.6%) | $234.60 | $229.66 | 1.55 M | $93.90 B |
04/30/2025 | $229.00 | $233.36 (1.9%) | $233.86 | $226.86 | 1.96 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 | $91.51 B |
04/23/2025 | $230.45 | $228.63 (-0.79%) | $231.00 | $226.50 | 1.80 M | $91.98 B |
04/22/2025 | $228.25 | $229.96 (0.75%) | $231.90 | $227.59 | 1.87 M | $92.51 B |
04/21/2025 | $230.78 | $227.57 (-1.39%) | $231.23 | $224.29 | 1.45 M | $91.55 B |
04/17/2025 | $229.86 | $230.91 (0.46%) | $232.56 | $229.29 | 1.37 M | $92.90 B |
04/16/2025 | $232.62 | $229.57 (-1.31%) | $233.13 | $228.46 | 1.80 M | $92.36 B |
04/15/2025 | $233.38 | $231.48 (-0.81%) | $233.89 | $231.10 | 1.32 M | $93.12 B |
04/14/2025 | $231.27 | $232.30 (0.45%) | $233.15 | $229.96 | 1.32 M | $93.45 B |
04/11/2025 | $224.19 | $229.38 (2.32%) | $230.40 | $223.65 | 1.92 M | $92.28 B |
04/10/2025 | $222.61 | $226.45 (1.72%) | $228.32 | $220.73 | 2.38 M | $91.10 B |
04/09/2025 | $214.00 | $224.42 (4.87%) | $226.31 | $213.50 | 3.28 M | $90.28 B |
04/08/2025 | $225.79 | $216.47 (-4.13%) | $225.79 | $213.66 | 2.32 M | $87.09 B |
04/07/2025 | $219.14 | $220.56 (0.65%) | $226.75 | $215.01 | 2.93 M | $88.73 B |
04/04/2025 | $235.08 | $225.20 (-4.2%) | $236.47 | $225.06 | 4.18 M | $90.60 B |
04/03/2025 | $233.96 | $236.83 (1.23%) | $239.32 | $233.10 | 2.22 M | $95.28 B |