WM
Waste Management (WM)
NYSE
$224.13+$0.06 (+0.03%)
Price as of Aug 21, 2026 7:43 PM EDT
  • $89.6B
    Market Cap
  • 0.28%
    1-Year Change
  • Waste Management
    Industry
  • 1 Month
    -3.91%
    Low Price$223.58
    High Price$239.41
  • 3 Months
    +3.34%
    Low Price$210.55
    High Price$242.25
  • 1 Year
    +0.28%
    Low Price$194.39
    High Price$244.47
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
225.08
225.29
223.40
224.06
-0.38%
1,819,991
08/20/2026
224.83
226.30
224.11
224.92
-0.07%
1,719,320
08/19/2026
224.85
228.72
222.25
225.08
+0.67%
1,918,440
08/18/2026
227.44
228.16
223.50
223.58
-0.20%
2,125,957
08/17/2026
223.71
225.26
223.00
224.02
-0.24%
1,828,825
08/14/2026
225.31
225.93
223.70
224.55
+0.15%
1,525,023
08/13/2026
227.59
228.37
224.15
224.21
-0.93%
2,253,912
08/12/2026
225.05
228.39
223.46
226.32
-0.23%
1,381,074
08/11/2026
225.68
228.98
225.68
226.85
+0.11%
1,308,391
08/10/2026
227.18
227.89
225.56
226.60
-0.47%
1,505,353
08/07/2026
227.38
231.56
226.70
227.68
-0.58%
1,684,683
08/06/2026
226.94
229.33
222.77
229.01
+2.10%
2,873,180
08/05/2026
226.05
226.44
222.42
224.31
-0.42%
2,127,694
08/04/2026
224.89
226.05
222.16
225.25
-0.52%
3,078,039
08/03/2026
227.02
228.07
223.83
226.43
-0.05%
2,213,020
07/31/2026
225.85
228.45
224.00
226.55
+0.10%
2,188,995
07/30/2026
230.02
231.11
225.15
226.33
-4.34%
2,935,364
07/29/2026
236.69
242.88
235.75
236.60
-1.17%
2,761,849
07/28/2026
242.21
243.61
238.80
239.41
+0.63%
2,077,181
07/28/2026
$2.02 Earnings
07/27/2026
238.10
241.13
237.67
237.90
-0.36%
1,447,205
07/24/2026
237.52
239.30
236.63
238.75
+0.62%
1,301,869
07/23/2026
236.66
239.49
235.00
237.27
+0.38%
1,436,893
07/22/2026
235.17
236.76
233.41
236.38
+1.37%
1,577,396
07/21/2026
235.03
235.93
232.80
233.18
-2.46%
2,012,368
07/20/2026
238.87
240.86
237.00
239.05
-0.11%
1,315,451
07/17/2026
244.75
247.15
236.94
239.31
-1.21%
2,159,187
07/16/2026
236.02
243.04
234.34
242.25
+4.06%
1,936,809
07/15/2026
233.50
236.92
232.25
232.80
-0.63%
1,607,506
07/14/2026
233.72
236.15
231.01
234.27
-1.03%
1,384,095
07/13/2026
234.44
237.49
234.09
236.71
+1.45%
1,315,864
07/10/2026
232.22
233.62
230.90
233.33
+0.72%
1,033,863
07/09/2026
231.26
233.77
230.05
231.67
-0.97%
1,649,303
07/08/2026
236.73
237.75
233.69
233.94
-1.38%
2,131,550
07/07/2026
233.89
238.20
231.68
237.21
+3.59%
2,285,058
07/06/2026
229.96
230.00
226.23
228.98
-0.62%
1,536,873
07/02/2026
225.55
230.65
223.36
230.40
+2.82%
2,093,268
07/01/2026
223.99
225.64
223.30
224.08
+0.54%
1,572,314
06/30/2026
222.96
223.91
221.00
222.88
-0.22%
1,632,205
06/29/2026
225.78
227.00
222.10
223.37
-0.96%
1,981,079
06/26/2026
224.78
227.90
224.64
225.53
+1.10%
7,935,622
06/25/2026
221.11
225.25
219.17
223.08
-0.08%
1,819,903
06/24/2026
219.55
225.50
219.11
223.26
+2.02%
2,834,231
06/23/2026
216.97
219.04
214.00
218.84
+2.59%
2,109,345
06/22/2026
213.15
215.10
212.81
213.31
-0.60%
1,716,167
06/18/2026
216.32
216.94
212.22
214.60
-0.58%
3,620,860
06/17/2026
216.64
218.75
214.86
215.85
-1.25%
1,774,990
06/16/2026
216.92
219.52
216.02
218.59
+0.76%
2,547,014
06/15/2026
216.03
218.16
215.56
216.94
-1.14%
2,571,133
06/12/2026
218.75
220.52
218.03
219.45
+0.30%
3,062,219
06/11/2026
224.99
225.81
218.68
218.79
-2.45%
1,782,539
06/10/2026
222.95
225.20
220.23
224.28
+1.35%
2,325,077
06/09/2026
216.05
222.20
215.51
221.30
+2.39%
1,691,442
06/08/2026
218.90
220.90
215.87
216.14
-1.93%
1,694,734
06/05/2026
219.34
222.42
219.34
220.40
+1.07%
2,239,241
06/05/2026
$0.95 Dividend
06/04/2026
220.18
220.54
216.56
218.07
+0.46%
2,733,975
06/03/2026
210.57
217.16
210.29
217.06
+2.86%
2,385,888
06/02/2026
210.89
212.17
209.21
211.02
-0.27%
1,529,529
06/01/2026
210.48
213.74
210.46
211.59
+0.50%
1,743,300
05/29/2026
212.76
213.67
210.35
210.55
-1.37%
3,934,013
05/28/2026
215.08
217.45
213.19
213.47
-0.55%
2,138,837
05/27/2026
213.97
216.06
212.68
214.66
+0.05%
2,266,696
05/26/2026
215.86
217.31
214.37
214.55
-1.11%
2,047,391
05/22/2026
216.61
217.56
214.97
216.96
+0.07%
1,908,942
05/21/2026
218.07
218.41
215.09
216.81
-0.84%
1,698,092
05/20/2026
219.51
220.91
218.16
218.64
-1.24%
1,841,468
05/19/2026
223.18
226.71
220.90
221.38
-0.18%
2,550,506
05/18/2026
218.25
222.80
218.12
221.77
+1.32%
2,696,926
05/15/2026
220.47
221.17
218.34
218.87
+0.46%
2,192,809
05/14/2026
216.74
218.40
216.06
217.88
+1.10%
3,436,214
05/13/2026
214.07
215.81
212.37
215.51
-0.56%
2,172,832
05/12/2026
215.06
219.00
213.96
216.71
+1.65%
1,848,880
05/11/2026
214.52
214.86
211.23
213.19
-0.59%
2,122,334
05/08/2026
219.92
220.72
214.04
214.44
-2.75%
2,630,665
05/07/2026
219.05
221.39
218.24
220.49
+0.42%
1,616,848
05/06/2026
222.13
222.77
219.06
219.57
-1.77%
1,723,312
05/05/2026
226.13
226.46
222.79
223.52
-1.47%
1,670,241
05/04/2026
226.12
228.83
224.65
226.87
-0.40%
1,404,758
05/01/2026
233.54
234.60
227.30
227.78
-1.63%
1,347,010
04/30/2026
229.91
233.95
229.75
231.55
+0.97%
3,191,257
04/29/2026
225.00
229.93
222.21
229.32
+1.30%
2,645,068
04/28/2026
227.88
228.52
225.23
226.37
+0.51%
2,361,791
04/28/2026
$1.81 Earnings
04/27/2026
227.98
229.38
224.74
225.22
-1.45%
1,749,051
04/24/2026
231.82
233.49
227.81
228.54
-1.40%
1,491,574
04/23/2026
224.93
232.46
224.44
231.80
+3.96%
2,506,558
04/22/2026
222.68
224.66
221.90
222.96
+0.23%
1,760,938
04/21/2026
223.03
223.46
221.55
222.46
-0.34%
1,938,707
04/20/2026
222.60
224.63
222.20
223.21
+0.10%
1,581,818
04/17/2026
222.79
223.23
220.55
222.98
-0.06%
2,389,840
04/16/2026
225.52
227.19
222.36
223.11
-0.38%
2,130,250
04/15/2026
225.52
226.59
222.94
223.96
-0.95%
2,269,378
04/14/2026
229.72
230.74
224.53
226.11
-1.69%
2,446,305
04/13/2026
229.24
230.02
227.19
230.00
+0.68%
2,313,739
04/10/2026
230.88
232.30
227.13
228.46
-1.57%
1,375,584
04/09/2026
230.78
233.39
229.87
232.09
+0.72%
1,605,671
04/08/2026
229.51
230.62
224.03
230.43
-0.81%
2,494,557
04/07/2026
233.22
234.71
231.50
232.30
-0.21%
1,380,744
04/06/2026
233.37
234.21
231.88
232.79
-0.69%
1,066,935