Waste Management, Inc. (WM) Charts

$223.38

$5.42 (-2.37%)
Last update: 04:00 PM EST
Day's range
$222.23
Day's range
$228.75

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