Waste Management, Inc.WMNYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $242.52 | $244.31 | $238.27 | $243.44 | 1.73M |
| 3/2/2026 | $241.83 | $244.61 | $240.33 | $243.07 | 2.50M |
| 2/27/2026 | $235.89 | $241.23 | $235.19 | $240.84 | 2.61M |
| 2/26/2026 | $229.67 | $233.98 | $227.55 | $233.90 | 2.46M |
| 2/25/2026 | $229.22 | $229.89 | $227.07 | $228.10 | 2.23M |
| 2/24/2026 | $230.73 | $234.23 | $229.36 | $229.58 | 2.64M |
| 2/23/2026 | $229.53 | $231.83 | $229.40 | $230.56 | 2.16M |
| 2/20/2026 | $233.68 | $234.05 | $229.72 | $230.31 | 2.39M |
| 2/19/2026 | $235.50 | $238.46 | $233.02 | $233.42 | 2.34M |
| 2/18/2026 | $235.22 | $235.24 | $231.13 | $234.06 | 1.69M |
| 2/17/2026 | $233.48 | $238.56 | $232.93 | $235.22 | 3.05M |
| 2/13/2026 | $231.03 | $236.51 | $230.11 | $234.52 | 3.09M |
| 2/12/2026 | $234.98 | $236.45 | $230.29 | $231.01 | 2.80M |
| 2/11/2026 | $231.42 | $236.10 | $231.22 | $234.66 | 1.95M |
| 2/10/2026 | $229.44 | $233.50 | $229.00 | $231.72 | 2.04M |
| 2/9/2026 | $226.00 | $230.69 | $225.36 | $230.50 | 2.28M |
| 2/6/2026 | $227.14 | $230.12 | $225.58 | $226.79 | 2.24M |
| 2/5/2026 | $228.27 | $229.76 | $225.59 | $226.60 | 2.18M |
| 2/4/2026 | $225.50 | $229.77 | $223.58 | $226.43 | 2.36M |
| 2/3/2026 | $221.67 | $227.07 | $221.23 | $225.09 | 2.68M |
| 2/2/2026 | $222.78 | $223.28 | $220.66 | $223.16 | 2.16M |
| 1/30/2026 | $222.70 | $222.87 | $218.13 | $222.24 | 2.88M |
| 1/29/2026 | $228.62 | $231.98 | $220.84 | $223.13 | 4.11M |
| 1/28/2026 | $229.88 | $232.72 | $228.50 | $231.60 | 3.09M |
| 1/27/2026 | $229.28 | $231.45 | $228.04 | $231.34 | 2.31M |
| 1/26/2026 | $229.45 | $231.16 | $228.15 | $230.25 | 2.11M |
| 1/23/2026 | $229.09 | $229.87 | $227.49 | $229.23 | 1.66M |
| 1/22/2026 | $226.48 | $229.61 | $226.42 | $229.00 | 2.77M |
| 1/21/2026 | $221.50 | $226.57 | $221.06 | $226.49 | 3.85M |
| 1/20/2026 | $221.18 | $222.40 | $218.45 | $221.30 | 1.90M |
| 1/16/2026 | $219.00 | $221.42 | $218.74 | $221.23 | 1.89M |
| 1/15/2026 | $218.46 | $219.94 | $216.04 | $219.86 | 1.65M |
| 1/14/2026 | $215.45 | $218.80 | $215.45 | $218.79 | 1.84M |
| 1/13/2026 | $218.33 | $218.78 | $214.84 | $216.18 | 1.77M |
| 1/12/2026 | $221.44 | $221.44 | $218.31 | $218.57 | 2.02M |
| 1/9/2026 | $219.60 | $222.27 | $218.93 | $220.91 | 1.99M |
| 1/8/2026 | $215.10 | $219.17 | $215.10 | $217.86 | 1.80M |
| 1/7/2026 | $219.95 | $220.33 | $215.90 | $215.97 | 1.80M |
| 1/6/2026 | $218.58 | $220.90 | $216.51 | $219.08 | 1.82M |
| 1/5/2026 | $217.81 | $219.69 | $215.07 | $219.44 | 2.18M |
| 1/2/2026 | $219.34 | $219.38 | $217.07 | $218.40 | 1.83M |
| 12/31/2025 | $222.08 | $222.50 | $219.56 | $219.71 | 1.04M |
| 12/30/2025 | $221.43 | $222.80 | $221.09 | $222.12 | 995,247 |
| 12/29/2025 | $221.39 | $223.00 | $221.28 | $222.29 | 1.19M |
| 12/26/2025 | $221.29 | $222.17 | $220.12 | $221.10 | 503,594 |
| 12/24/2025 | $221.11 | $221.82 | $220.64 | $221.36 | 460,900 |
| 12/23/2025 | $219.62 | $220.54 | $219.05 | $220.34 | 915,562 |
| 12/22/2025 | $215.46 | $219.80 | $214.00 | $219.66 | 1.58M |
| 12/19/2025 | $218.31 | $218.43 | $216.28 | $216.34 | 4.21M |
| 12/18/2025 | $218.55 | $220.53 | $217.92 | $218.32 | 1.48M |
| 12/17/2025 | $218.00 | $220.57 | $217.82 | $219.77 | 1.63M |
| 12/16/2025 | $219.94 | $220.59 | $218.40 | $218.90 | 1.59M |
| 12/15/2025 | $215.22 | $218.61 | $214.54 | $218.32 | 2.01M |
| 12/12/2025 | $213.47 | $216.79 | $212.66 | $215.61 | 2.57M |
| 12/11/2025 | $210.27 | $213.27 | $209.91 | $212.05 | 2.51M |
| 12/10/2025 | $208.48 | $209.97 | $207.74 | $209.15 | 2.47M |
| 12/9/2025 | $210.81 | $212.25 | $209.06 | $209.31 | 1.81M |
| 12/8/2025 | $212.82 | $213.25 | $210.00 | $210.23 | 1.71M |
| 12/5/2025 | $213.07 | $215.39 | $212.91 | $213.58 | 1.28M |
| 12/4/2025 | $216.30 | $216.72 | $213.26 | $214.19 | 2.40M |