WM
Waste Management (WM)
NYSE
$244.65+$0.54 (+0.22%)
Price as of Nov 13, 2026 12:59 PM EST
  • $97.1B
    Market Cap
  • 21.36%
    1-Year Change
  • Waste Management
    Industry
  • 1 Month
    +15.62%
    Low Price$215.75
    High Price$244.11
  • 3 Months
    +8.34%
    Low Price$201.90
    High Price$244.11
  • 1 Year
    +21.36%
    Low Price$201.90
    High Price$243.40
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
243.80
245.00
241.38
244.11
+1.59%
1,886,226
11/11/2026
235.88
240.35
235.88
240.29
+1.23%
1,563,316
11/10/2026
236.85
238.47
233.76
237.38
+0.33%
1,392,800
11/09/2026
235.83
237.44
234.01
236.61
+0.15%
1,709,269
11/06/2026
235.25
236.86
233.95
236.26
-2.08%
2,557,960
11/05/2026
241.03
247.40
240.29
241.27
+1.17%
2,555,834
11/04/2026
237.13
239.38
233.59
238.49
+1.63%
2,095,745
11/03/2026
235.72
236.96
234.04
234.67
-1.28%
1,788,897
11/02/2026
232.45
238.08
231.85
237.71
+1.82%
2,153,383
10/30/2026
237.51
239.25
232.65
233.45
+1.10%
2,615,535
10/29/2026
228.21
231.64
227.72
230.90
+2.55%
2,855,575
10/28/2026
227.62
230.30
224.64
225.15
-4.52%
3,670,868
10/27/2026
238.75
239.74
234.02
235.81
-2.16%
2,905,215
10/27/2026
$2.15 Earnings
10/26/2026
238.88
241.47
238.50
241.02
+0.69%
1,936,770
10/23/2026
238.25
240.60
237.62
239.38
+0.12%
2,768,034
10/22/2026
231.38
239.62
231.32
239.10
+4.15%
2,960,451
10/21/2026
230.26
230.94
229.29
229.58
-0.93%
2,246,521
10/20/2026
228.80
232.16
227.00
231.73
+2.35%
3,155,389
10/19/2026
224.54
227.18
223.00
226.41
-0.20%
2,527,181
10/16/2026
224.78
227.16
223.67
226.86
+1.19%
2,576,993
10/15/2026
220.70
224.46
220.33
224.19
+3.91%
5,220,030
10/14/2026
213.21
215.80
212.55
215.75
+1.85%
1,941,169
10/13/2026
212.52
213.00
209.68
211.83
+0.33%
1,534,656
10/12/2026
209.72
211.84
208.49
211.14
+1.11%
1,692,851
10/09/2026
209.29
210.34
207.30
208.83
-0.60%
1,623,232
10/08/2026
209.95
211.23
207.63
210.10
+0.56%
2,242,294
10/07/2026
209.00
211.08
208.63
208.94
+0.51%
2,276,166
10/06/2026
206.67
208.75
206.31
207.88
+0.59%
2,412,434
10/05/2026
204.51
207.14
202.53
206.66
+1.08%
2,596,461
10/02/2026
201.61
205.00
200.58
204.45
+1.26%
2,372,002
10/01/2026
204.24
204.85
201.44
201.90
-0.99%
2,734,186
09/30/2026
207.10
207.40
203.55
203.92
-1.53%
2,339,456
09/29/2026
205.00
207.23
204.40
207.09
+0.31%
1,536,737
09/28/2026
207.07
208.00
205.80
206.44
-0.19%
1,654,974
09/25/2026
207.30
207.98
206.21
206.83
-0.54%
1,753,652
09/24/2026
208.88
210.24
207.59
207.96
+0.04%
2,028,644
09/23/2026
208.00
209.44
206.49
207.88
+0.10%
2,871,142
09/22/2026
207.61
208.35
206.34
207.68
+0.31%
1,814,560
09/21/2026
210.10
210.38
206.88
207.04
-1.92%
2,317,897
09/18/2026
212.36
212.99
211.00
211.10
-1.05%
3,574,897
09/17/2026
214.38
214.39
211.90
213.33
-0.31%
2,165,769
09/16/2026
216.59
218.77
213.70
214.00
-1.50%
1,763,517
09/15/2026
217.25
219.64
215.75
217.25
-0.39%
1,793,464
09/14/2026
216.39
219.11
215.71
218.09
+2.17%
2,546,520
09/11/2026
214.30
214.93
212.82
213.46
-0.17%
2,511,420
09/11/2026
$0.95 Dividend
09/10/2026
216.95
218.03
213.26
213.83
-0.77%
2,164,903
09/09/2026
216.54
216.54
214.18
215.49
-0.62%
1,802,304
09/08/2026
216.72
217.85
215.55
216.82
-0.55%
2,183,577
09/04/2026
218.54
219.78
216.71
218.03
-1.23%
2,448,268
09/03/2026
219.01
220.97
217.35
220.74
+1.22%
2,361,918
09/02/2026
218.11
219.57
215.32
218.08
-0.33%
2,354,477
09/01/2026
219.88
221.24
217.36
218.80
+0.39%
2,187,631
08/31/2026
219.03
220.24
217.64
217.96
-0.34%
2,781,883
08/28/2026
217.91
219.04
216.90
218.69
+0.87%
1,962,929
08/27/2026
218.53
219.17
216.47
216.80
-1.57%
2,277,888
08/26/2026
220.41
222.52
219.38
220.27
-0.40%
2,469,762
08/25/2026
224.23
225.26
221.03
221.15
-1.91%
2,279,772
08/24/2026
224.10
226.76
224.09
225.46
+1.07%
1,606,883
08/21/2026
224.09
224.30
222.42
223.07
-0.38%
1,819,991
08/20/2026
223.84
225.30
223.12
223.93
-0.07%
1,719,320
08/19/2026
223.86
227.71
221.27
224.09
+0.67%
1,918,440
08/18/2026
226.44
227.16
222.52
222.60
-0.20%
2,125,957
08/17/2026
222.73
224.26
222.02
223.03
-0.24%
1,828,825
08/14/2026
224.32
224.94
222.72
223.56
+0.15%
1,525,023
08/13/2026
226.59
227.37
223.16
223.22
-0.93%
2,253,912
08/12/2026
224.06
227.39
222.48
225.32
-0.23%
1,381,074
08/11/2026
224.69
227.97
224.69
225.85
+0.11%
1,308,391
08/10/2026
226.18
226.88
224.57
225.60
-0.47%
1,505,353
08/07/2026
226.38
230.54
225.70
226.68
-0.58%
1,684,683
08/06/2026
225.94
228.32
221.79
228.00
+2.10%
2,873,180
08/05/2026
225.06
225.44
221.44
223.32
-0.42%
2,127,694
08/04/2026
223.90
225.06
221.18
224.26
-0.52%
3,078,039
08/03/2026
226.02
227.07
222.85
225.43
-0.05%
2,213,020
07/31/2026
224.86
227.44
223.01
225.55
+0.10%
2,188,995
07/30/2026
229.01
230.09
224.16
225.33
-4.34%
2,935,364
07/29/2026
235.65
241.81
234.71
235.56
-1.17%
2,761,849
07/28/2026
241.14
242.54
237.74
238.36
+0.63%
2,077,181
07/28/2026
$2.02 Earnings
07/27/2026
237.05
240.07
236.62
236.85
-0.36%
1,447,205
07/24/2026
236.47
238.25
235.58
237.70
+0.62%
1,301,869
07/23/2026
235.62
238.44
233.97
236.23
+0.38%
1,436,893
07/22/2026
234.14
235.72
232.38
235.34
+1.37%
1,577,396
07/21/2026
234.00
234.89
231.78
232.15
-2.46%
2,012,368
07/20/2026
237.82
239.80
235.96
238.00
-0.11%
1,315,451
07/17/2026
243.67
246.06
235.89
238.26
-1.21%
2,159,187
07/16/2026
234.98
241.97
233.31
241.18
+4.06%
1,936,809
07/15/2026
232.47
235.88
231.23
231.78
-0.63%
1,607,506
07/14/2026
232.69
235.11
229.99
233.24
-1.03%
1,384,095
07/13/2026
233.41
236.45
233.06
235.67
+1.45%
1,315,864
07/10/2026
231.20
232.59
229.88
232.30
+0.72%
1,033,863
07/09/2026
230.24
232.74
229.04
230.65
-0.97%
1,649,303
07/08/2026
235.69
236.70
232.66
232.91
-1.38%
2,131,550
07/07/2026
232.86
237.15
230.66
236.17
+3.59%
2,285,058
07/06/2026
228.95
228.99
225.23
227.97
-0.62%
1,536,873
07/02/2026
224.56
229.64
222.38
229.39
+2.82%
2,093,268
07/01/2026
223.00
224.65
222.32
223.09
+0.54%
1,572,314
06/30/2026
221.98
222.92
220.03
221.90
-0.22%
1,632,205
06/29/2026
224.79
226.00
221.12
222.39
-0.96%
1,981,079