-
5 DAY PERFORMANCE
+1.70% -
1 MONTH PERFORMANCE
+5.00% -
3 MONTH PERFORMANCE
+5.46% -
6 MONTH PERFORMANCE
+5.56% -
YEAR-TO-DATE PERFORMANCE
+23.73% -
1 YEAR PERFORMANCE
+29.01%
Waste Management, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $218.90 | $221.53 (1.2%) | $222.27 | $217.40 | 1.65 M | $88.90 B |
| 11/20/2024 | $220.05 | $218.78 (-0.58%) | $220.38 | $216.98 | 1.06 M | $87.80 B |
| 11/19/2024 | $217.00 | $219.05 (0.94%) | $219.71 | $216.00 | 1.37 M | $87.90 B |
| 11/18/2024 | $217.31 | $218.31 (0.46%) | $219.47 | $217.08 | 986,756 | $87.61 B |
| 11/15/2024 | $219.51 | $217.90 (-0.73%) | $221.53 | $217.25 | 1.80 M | $87.44 B |
| 11/14/2024 | $224.66 | $221.72 (-1.31%) | $225.55 | $221.57 | 1.22 M | $88.98 B |
| 11/13/2024 | $225.08 | $225.68 (0.27%) | $226.84 | $224.24 | 1.09 M | $90.57 B |
| 11/12/2024 | $225.00 | $224.78 (-0.1%) | $226.43 | $223.81 | 2.00 M | $90.20 B |
| 11/11/2024 | $225.62 | $223.62 (-0.89%) | $226.50 | $223.38 | 1.08 M | $89.74 B |
| 11/08/2024 | $221.89 | $224.12 (1.01%) | $226.36 | $220.44 | 1.85 M | $89.94 B |
| 11/07/2024 | $219.01 | $220.44 (0.65%) | $220.89 | $217.47 | 1.37 M | $88.46 B |
| 11/06/2024 | $219.91 | $218.48 (-0.65%) | $220.30 | $216.42 | 2.91 M | $87.68 B |
| 11/05/2024 | $214.45 | $215.88 (0.67%) | $216.28 | $213.35 | 950,372 | $86.63 B |
| 11/04/2024 | $215.68 | $214.24 (-0.67%) | $216.74 | $212.48 | 1.11 M | $85.97 B |
| 11/01/2024 | $216.91 | $213.99 (-1.35%) | $217.33 | $213.78 | 1.27 M | $85.87 B |
| 10/31/2024 | $214.32 | $215.85 (0.71%) | $216.70 | $214.20 | 1.79 M | $86.62 B |
| 10/30/2024 | $217.51 | $214.82 (-1.24%) | $218.86 | $214.50 | 1.72 M | $86.21 B |
| 10/29/2024 | $213.38 | $219.11 (2.69%) | $219.88 | $212.16 | 3.23 M | $87.93 B |
| 10/28/2024 | $208.00 | $208.26 (0.13%) | $208.87 | $207.00 | 2.13 M | $83.57 B |
| 10/25/2024 | $209.22 | $206.80 (-1.16%) | $209.78 | $206.46 | 1.07 M | $82.99 B |
| 10/24/2024 | $210.94 | $208.91 (-0.96%) | $210.94 | $208.45 | 1.11 M | $83.84 B |
| 10/23/2024 | $210.29 | $211.80 (0.72%) | $212.38 | $209.81 | 1.24 M | $85.00 B |
| 10/22/2024 | $210.59 | $211.05 (0.22%) | $211.65 | $209.49 | 896,300 | $84.69 B |
| 10/21/2024 | $212.56 | $211.82 (-0.35%) | $212.93 | $210.37 | 1.03 M | $85.00 B |
| 10/18/2024 | $213.39 | $212.75 (-0.3%) | $213.50 | $212.00 | 816,100 | $85.38 B |
| 10/17/2024 | $214.13 | $213.08 (-0.49%) | $214.49 | $212.14 | 847,100 | $85.51 B |
| 10/16/2024 | $213.22 | $213.14 (-0.04%) | $214.20 | $212.52 | 718,619 | $85.53 B |
| 10/15/2024 | $214.54 | $213.79 (-0.35%) | $216.01 | $213.43 | 1.18 M | $85.79 B |
| 10/14/2024 | $212.35 | $213.50 (0.54%) | $214.25 | $211.80 | 982,148 | $85.68 B |
| 10/11/2024 | $211.91 | $211.81 (-0.05%) | $212.35 | $210.77 | 956,431 | $85.00 B |
| 10/10/2024 | $212.60 | $211.24 (-0.64%) | $213.57 | $210.91 | 893,519 | $84.77 B |
| 10/09/2024 | $209.02 | $212.23 (1.54%) | $212.56 | $208.31 | 1.26 M | $85.17 B |
| 10/08/2024 | $206.70 | $208.68 (0.96%) | $208.97 | $206.16 | 1.17 M | $83.74 B |
| 10/07/2024 | $205.56 | $205.41 (-0.07%) | $206.73 | $204.53 | 2.01 M | $82.43 B |
| 10/04/2024 | $208.19 | $208.09 (-0.05%) | $209.15 | $207.04 | 985,160 | $83.51 B |
| 10/03/2024 | $207.39 | $209.09 (0.82%) | $209.24 | $206.21 | 1.02 M | $83.91 B |
| 10/02/2024 | $208.50 | $207.32 (-0.57%) | $208.96 | $206.17 | 909,371 | $83.20 B |
| 10/01/2024 | $207.46 | $207.93 (0.23%) | $208.06 | $205.84 | 951,934 | $83.44 B |
| 09/30/2024 | $205.32 | $207.60 (1.11%) | $207.81 | $205.32 | 1.53 M | $83.31 B |
| 09/27/2024 | $205.00 | $205.51 (0.25%) | $207.10 | $205.00 | 1.49 M | $82.47 B |
| 09/26/2024 | $207.03 | $205.34 (-0.82%) | $209.00 | $205.21 | 1.63 M | $82.40 B |
| 09/25/2024 | $208.05 | $207.69 (-0.17%) | $208.63 | $206.88 | 1.27 M | $83.35 B |
| 09/24/2024 | $206.51 | $207.52 (0.49%) | $208.17 | $206.12 | 1.27 M | $83.28 B |
| 09/23/2024 | $204.41 | $207.10 (1.32%) | $207.23 | $203.88 | 1.48 M | $83.11 B |
| 09/20/2024 | $203.44 | $204.10 (0.32%) | $204.97 | $202.44 | 2.24 M | $81.91 B |
| 09/19/2024 | $203.12 | $204.64 (0.75%) | $204.78 | $201.77 | 1.30 M | $82.12 B |
| 09/18/2024 | $204.00 | $201.88 (-1.04%) | $204.28 | $200.29 | 1.51 M | $81.01 B |
| 09/17/2024 | $207.79 | $203.12 (-2.25%) | $208.26 | $203.04 | 1.94 M | $81.51 B |
| 09/16/2024 | $208.56 | $208.32 (-0.12%) | $211.04 | $208.14 | 946,600 | $83.60 B |
| 09/13/2024 | $207.36 | $208.05 (0.33%) | $208.69 | $206.60 | 1.40 M | $83.49 B |
| 09/12/2024 | $207.24 | $207.86 (0.3%) | $208.29 | $205.13 | 1.58 M | $83.41 B |
| 09/11/2024 | $207.61 | $207.64 (0.01%) | $208.35 | $204.11 | 1.37 M | $83.33 B |
| 09/10/2024 | $208.95 | $208.25 (-0.34%) | $209.99 | $206.71 | 2.15 M | $83.57 B |
| 09/09/2024 | $205.68 | $208.46 (1.35%) | $209.13 | $205.04 | 2.29 M | $83.65 B |
| 09/06/2024 | $208.48 | $204.73 (-1.8%) | $209.60 | $204.63 | 2.35 M | $82.16 B |
| 09/05/2024 | $209.70 | $208.40 (-0.62%) | $210.42 | $207.17 | 1.51 M | $83.63 B |
| 09/04/2024 | $209.47 | $209.32 (-0.07%) | $210.72 | $207.96 | 1.19 M | $84.00 B |
| 09/03/2024 | $212.08 | $209.40 (-1.26%) | $212.52 | $208.22 | 2.20 M | $84.03 B |
| 08/30/2024 | $209.55 | $212.04 (1.19%) | $212.09 | $208.67 | 1.79 M | $85.09 B |
| 08/29/2024 | $209.73 | $209.88 (0.07%) | $210.95 | $208.27 | 826,548 | $84.22 B |
| 08/28/2024 | $209.88 | $209.31 (-0.27%) | $210.37 | $208.35 | 866,277 | $84.00 B |
| 08/27/2024 | $210.14 | $209.20 (-0.45%) | $210.63 | $208.64 | 760,017 | $83.95 B |
| 08/26/2024 | $211.03 | $208.82 (-1.05%) | $211.31 | $208.50 | 813,391 | $83.80 B |
| 08/23/2024 | $210.41 | $209.98 (-0.2%) | $210.70 | $208.50 | 810,828 | $84.26 B |
| 08/22/2024 | $210.30 | $210.12 (-0.09%) | $210.83 | $208.82 | 975,951 | $84.32 B |