WM
Waste Management (WM)
NYSE
$218.73+$5.42 (+2.54%)
Price as of Jun 23, 2026 4:57 PM EDT
  • $85.7B
    Market Cap
  • -7.66%
    1-Year Change
  • Waste Management
    Industry
  • 1 Month
    -1.68%
    Low Price$211.46
    High Price$224.28
  • 3 Months
    -7.35%
    Low Price$211.46
    High Price$235.42
  • 1 Year
    -7.66%
    Low Price$196.77
    High Price$246.51
Date
Open
High
Low
Close
Change (%)
Volume
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
04/02/2026
231.47
235.10
230.76
234.40
+1.91%
1,335,318
04/01/2026
229.30
231.49
227.74
230.00
+0.53%
2,034,888
03/31/2026
229.07
229.60
226.41
228.80
-0.07%
1,769,604
03/30/2026
225.38
231.19
224.03
228.97
+2.18%
1,514,562
03/27/2026
226.43
227.70
224.03
224.09
-0.64%
1,786,561
03/26/2026
223.42
226.99
222.74
225.53
+0.74%
1,702,084
03/25/2026
223.75
224.61
218.15
223.88
-0.04%
1,919,556
03/24/2026
225.30
228.33
223.19
223.97
-1.14%
1,776,096
03/23/2026
231.00
231.18
226.49
226.55
-1.60%
2,043,838
03/20/2026
233.18
233.98
229.09
230.24
-1.11%
2,526,723
03/19/2026
233.65
235.98
232.61
232.82
+0.02%
1,771,141
03/18/2026
234.07
236.31
232.73
232.78
-0.96%
1,226,168
03/17/2026
237.61
238.41
234.70
235.03
-0.38%
1,438,719
03/16/2026
237.79
238.59
234.98
235.94
-0.66%
2,160,579
03/13/2026
237.63
239.63
236.04
237.50
+0.36%
2,240,826
03/13/2026
$0.95 Dividend
03/12/2026
234.23
240.24
233.31
236.64
+0.89%
2,579,908
03/11/2026
233.23
235.44
232.12
234.55
+0.41%
1,631,537
03/10/2026
242.60
242.62
232.77
233.59
-4.45%
2,660,067
03/09/2026
241.36
245.93
240.74
244.47
+0.19%
3,293,112
03/06/2026
243.05
246.08
242.47
244.02
-0.02%
3,528,206
03/05/2026
240.63
244.41
238.56
244.06
+0.88%
3,801,071
03/04/2026
239.76
242.49
238.51
241.94
+0.21%
2,413,104
03/03/2026
240.52
242.86
236.25
241.43
+0.15%
2,151,863
03/02/2026
239.83
242.59
238.35
241.06
+0.93%
2,501,564
02/27/2026
233.94
239.24
233.25
238.85
+2.97%
2,612,816
02/26/2026
227.77
232.05
225.67
231.97
+2.54%
2,455,420
02/25/2026
227.33
227.99
225.19
226.22
-0.64%
2,230,029
02/24/2026
228.82
232.30
227.47
227.68
-0.43%
2,641,678
02/23/2026
227.63
229.92
227.51
228.66
+0.11%
2,157,228
02/20/2026
231.75
232.12
227.82
228.41
-1.33%
2,388,962
02/19/2026
233.56
236.49
231.10
231.49
-0.27%
2,343,414
02/18/2026
233.28
233.30
229.22
232.13
-0.49%
1,694,384
02/17/2026
231.55
236.59
231.01
233.28
+0.30%
3,053,518
02/13/2026
229.12
234.55
228.21
232.58
+1.52%
3,085,205
02/12/2026
233.04
234.49
228.38
229.10
-1.56%
2,803,911
02/11/2026
229.51
234.15
229.31
232.72
+1.27%
1,947,096
02/10/2026
227.55
231.57
227.11
229.81
+0.53%
2,042,284
02/09/2026
224.13
228.78
223.50
228.60
+1.64%
2,276,698
02/06/2026
225.26
228.22
223.71
224.92
+0.08%
2,239,544
02/05/2026
226.38
227.86
223.73
224.73
+0.08%
2,178,880
02/04/2026
223.64
227.87
221.74
224.56
+0.60%
2,357,529
02/03/2026
219.84
225.19
219.40
223.23
+0.86%
2,683,644
02/02/2026
220.94
221.44
218.84
221.32
+0.41%
2,157,750