Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Waste Management, Inc. (WM)

Compare
231.47
-0.83
(-0.36%)
As of 3:16:45 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 2025233.38233.89231.10231.47231.47522,346
Apr 14, 2025231.27233.15229.96232.30232.301,316,800
Apr 11, 2025224.19230.40223.65229.38229.381,920,900
Apr 10, 2025222.61228.32220.73226.45226.452,377,300
Apr 9, 2025214.00226.31213.50224.42224.423,277,800
Apr 8, 2025225.79225.79213.66216.47216.472,324,700
Apr 7, 2025219.14226.75215.01220.56220.562,931,100
Apr 4, 2025235.08236.47225.06225.20225.204,183,200
Apr 3, 2025233.96239.32233.10236.83236.832,216,100
Apr 2, 2025232.93234.88230.48234.56234.561,411,300
Apr 1, 2025231.19234.06230.68233.79233.791,669,600
Mar 31, 2025228.56232.48228.40231.51231.511,914,300
Mar 28, 2025228.65230.31227.69227.92227.921,265,700
Mar 27, 2025229.97231.47227.79229.02229.021,354,100
Mar 26, 2025228.63229.54227.60228.93228.931,268,200
Mar 25, 2025226.88227.57225.09227.07227.071,622,500
Mar 24, 2025225.94227.29224.66226.24226.241,519,100
Mar 21, 2025226.15226.40223.87224.91224.912,536,500
Mar 20, 2025227.08228.47225.17226.90226.901,008,900
Mar 19, 2025225.87228.02225.00227.36227.361,238,700
Mar 18, 2025227.34228.35224.84225.87225.871,306,100
Mar 17, 2025224.88228.71224.25228.19228.191,915,900
Mar 14, 2025 0.83 Dividend
Mar 14, 2025222.39225.12221.10224.86224.861,219,300
Mar 13, 2025222.21224.07221.17223.20222.371,612,600
Mar 12, 2025225.00225.37222.68222.86222.041,264,200
Mar 11, 2025228.00228.21223.63224.21223.381,797,900
Mar 10, 2025227.95232.24226.29227.77226.932,270,400
Mar 7, 2025224.17229.90224.14229.55228.701,906,100
Mar 6, 2025229.03229.95223.95225.96225.121,800,600
Mar 5, 2025228.11231.06227.69230.39229.541,620,700
Mar 4, 2025234.31235.37229.53229.96229.112,205,300
Mar 3, 2025233.59235.81232.26233.78232.921,920,100
Feb 28, 2025230.00233.04229.70232.78231.922,399,500
Feb 27, 2025228.11230.91227.52229.61228.761,209,800
Feb 26, 2025228.96230.95227.74228.69227.841,065,400
Feb 25, 2025230.47232.44229.95230.75229.901,931,600
Feb 24, 2025226.63230.63226.45229.68228.831,670,300
Feb 21, 2025228.49228.49226.50228.03227.191,709,100
Feb 20, 2025228.25229.53226.34229.12228.271,189,700
Feb 19, 2025229.00229.21227.16228.52227.681,256,200
Feb 18, 2025223.98229.60223.98228.35227.511,692,900
Feb 14, 2025228.13230.38227.58227.73226.891,206,900
Feb 13, 2025227.32228.46225.21227.60226.761,146,500
Feb 12, 2025225.73228.41225.50227.40226.561,503,500
Feb 11, 2025226.09226.89225.07226.75225.911,297,800
Feb 10, 2025224.76226.16223.58226.09225.251,077,800
Feb 7, 2025224.88226.19223.90224.91224.081,308,400
Feb 6, 2025224.63225.66223.52224.92224.091,151,200
Feb 5, 2025223.60225.13223.00224.77223.941,394,700
Feb 4, 2025222.12224.10221.69222.14221.322,213,800
Feb 3, 2025218.91225.89218.51223.72222.892,118,100
Jan 31, 2025221.60222.45219.67220.26219.451,947,600
Jan 30, 2025215.49222.73214.72222.43221.613,163,300
Jan 29, 2025212.95213.91209.43209.55208.782,159,000
Jan 28, 2025213.96214.23212.56213.65212.862,430,900
Jan 27, 2025211.53213.98210.54213.63212.841,593,200
Jan 24, 2025210.16210.52208.93209.43208.661,185,100
Jan 23, 2025211.67212.20209.57210.10209.321,296,200
Jan 22, 2025212.43212.86209.73211.44210.662,149,300
Jan 21, 2025212.85213.68211.51212.93212.141,864,100
Jan 17, 2025211.81213.25210.81211.71210.931,663,700
Jan 16, 2025207.81211.36207.71211.01210.231,589,300
Jan 15, 2025208.57208.98206.57208.00207.231,655,400
Jan 14, 2025206.81207.72205.10207.17206.401,350,000
Jan 13, 2025206.66207.56205.00207.53206.761,459,200
Jan 10, 2025207.00209.68206.25207.25206.482,564,700
Jan 8, 2025204.16206.94203.74206.58205.822,005,000
Jan 7, 2025202.20203.83202.03203.39202.642,016,800
Jan 6, 2025201.02202.02200.18201.76201.011,335,600
Jan 3, 2025200.50202.51200.35201.65200.901,123,500
Jan 2, 2025202.87203.02199.69200.54199.801,818,300
Dec 31, 2024202.47202.53200.86201.79201.041,549,000
Dec 30, 2024202.21203.08201.27202.27201.521,209,700
Dec 27, 2024203.99205.80203.01204.02203.27878,700
Dec 26, 2024204.25205.97204.10205.02204.26736,700
Dec 24, 2024203.27205.45202.43205.38204.62711,500
Dec 23, 2024205.20205.74202.00203.80203.051,710,100
Dec 20, 2024206.39207.30204.45205.83205.073,685,700
Dec 19, 2024205.01207.88204.55205.53204.772,454,300
Dec 18, 2024209.00209.35205.14205.43204.671,945,800
Dec 17, 2024211.30211.93208.07209.00208.233,161,600
Dec 16, 2024213.86214.81211.47211.64210.861,480,900
Dec 13, 2024214.35214.74212.21213.20212.411,344,400
Dec 12, 2024215.07216.07214.00214.45213.661,425,900
Dec 11, 2024216.60216.94213.50214.52213.731,676,500
Dec 10, 2024218.45218.45215.88216.08215.282,098,300
Dec 9, 2024221.15222.84216.82217.47216.671,652,600
Dec 6, 2024 0.75 Dividend
Dec 6, 2024224.33225.17221.85222.19221.371,787,800
Dec 5, 2024224.25224.47223.18224.05222.471,185,000
Dec 4, 2024224.40225.83224.20225.29223.711,848,900
Dec 3, 2024225.26226.01224.50225.01223.431,944,900
Dec 2, 2024228.35228.40224.74225.12223.541,397,400
Nov 29, 2024229.20230.27228.05228.22226.621,254,600
Nov 27, 2024229.15230.39228.32228.46226.851,366,000
Nov 26, 2024226.97228.53225.88227.45225.851,211,000
Nov 25, 2024224.82226.96224.50225.65224.062,930,500
Nov 22, 2024222.77224.68221.82224.41222.831,624,600
Nov 21, 2024218.90222.27217.40221.53219.971,651,800
Nov 20, 2024220.05220.38216.98218.78217.241,059,000
Nov 19, 2024217.00219.71216.00219.05217.511,370,700
Nov 18, 2024217.31219.47217.08218.31216.77986,700
Nov 15, 2024219.51221.53217.25217.90216.371,796,500
Nov 14, 2024224.66225.55221.57221.72220.161,215,800
Nov 13, 2024225.08226.84224.24225.68224.091,087,000
Nov 12, 2024225.00226.43223.81224.78223.202,002,200
Nov 11, 2024225.62226.50223.38223.62222.051,084,800
Nov 8, 2024221.89226.36220.44224.12222.541,854,100
Nov 7, 2024219.01220.89217.47220.44218.891,370,000
Nov 6, 2024219.91220.30216.42218.48216.942,905,700
Nov 5, 2024214.45216.28213.35215.88214.36950,000
Nov 4, 2024215.68216.74212.48214.24212.731,112,800
Nov 1, 2024216.91217.33213.78213.99212.491,267,600
Oct 31, 2024214.32216.70214.20215.85214.331,785,500
Oct 30, 2024217.51218.86214.50214.82213.311,720,700
Oct 29, 2024213.38219.88212.16219.11217.573,231,300
Oct 28, 2024208.00208.87207.00208.26206.802,127,200
Oct 25, 2024209.22209.78206.46206.80205.351,069,900
Oct 24, 2024210.94210.94208.45208.91207.441,113,000
Oct 23, 2024210.29212.38209.81211.80210.311,240,000
Oct 22, 2024210.59211.65209.49211.05209.57896,300
Oct 21, 2024212.56212.93210.37211.82210.331,033,000
Oct 18, 2024213.39213.50212.00212.75211.25816,100
Oct 17, 2024214.13214.49212.14213.08211.58847,100
Oct 16, 2024213.22214.20212.52213.14211.64718,600
Oct 15, 2024214.54216.01213.43213.79212.291,180,400
Oct 14, 2024212.35214.25211.80213.50212.00982,100
Oct 11, 2024211.91212.35210.77211.81210.32956,400
Oct 10, 2024212.60213.57210.91211.24209.75893,500
Oct 9, 2024209.02212.56208.31212.23210.741,263,700
Oct 8, 2024206.70208.97206.16208.68207.211,172,900
Oct 7, 2024205.56206.73204.53205.41203.972,007,400
Oct 4, 2024208.19209.15207.04208.09206.63985,000
Oct 3, 2024207.39209.24206.21209.09207.621,019,900
Oct 2, 2024208.50208.96206.17207.32205.86909,300
Oct 1, 2024207.46208.06205.84207.93206.47951,900
Sep 30, 2024205.32207.81205.32207.60206.141,530,400
Sep 27, 2024205.00207.10205.00205.51204.061,489,900
Sep 26, 2024207.03209.00205.21205.34203.901,628,900
Sep 25, 2024208.05208.63206.88207.69206.231,272,200
Sep 24, 2024206.51208.17206.12207.52206.061,269,700
Sep 23, 2024204.41207.23203.88207.10205.641,482,500
Sep 20, 2024203.44204.97202.44204.10202.662,240,700
Sep 19, 2024203.12204.78201.77204.64203.201,300,400
Sep 18, 2024204.00204.28200.29201.88200.461,507,500
Sep 17, 2024207.79208.26203.04203.12201.691,935,900
Sep 16, 2024208.56211.04208.14208.32206.86946,600
Sep 13, 2024 0.75 Dividend
Sep 13, 2024207.36208.69206.60208.05206.591,397,100
Sep 12, 2024207.24208.29205.13207.86205.651,583,000
Sep 11, 2024207.61208.35204.11207.64205.441,372,700
Sep 10, 2024208.95209.99206.71208.25206.042,150,600
Sep 9, 2024205.68209.13205.04208.46206.252,290,000
Sep 6, 2024208.48209.60204.63204.73202.562,349,500
Sep 5, 2024209.70210.42207.17208.40206.191,507,900
Sep 4, 2024209.47210.72207.96209.32207.101,186,700
Sep 3, 2024212.08212.52208.22209.40207.182,197,700
Aug 30, 2024209.55212.09208.67212.04209.791,786,800
Aug 29, 2024209.73210.95208.27209.88207.65826,500
Aug 28, 2024209.88210.37208.35209.31207.09866,100
Aug 27, 2024210.14210.63208.64209.20206.98759,900
Aug 26, 2024211.03211.31208.50208.82206.60813,300
Aug 23, 2024210.41210.70208.50209.98207.75810,800
Aug 22, 2024210.30210.83208.82210.12207.89975,900
Aug 21, 2024208.07209.47208.07209.38207.16916,700
Aug 20, 2024206.75208.18206.73208.10205.891,121,400
Aug 19, 2024205.70206.85205.48206.59204.401,886,700
Aug 16, 2024207.29207.86205.37205.40203.221,536,900
Aug 15, 2024206.91207.25205.65206.91204.711,093,500
Aug 14, 2024203.35207.33203.11206.35204.161,538,300
Aug 13, 2024203.02204.52203.02203.92201.762,330,000
Aug 12, 2024205.74206.03202.67203.11200.952,433,900
Aug 9, 2024205.84206.61203.04205.26203.081,002,000
Aug 8, 2024205.00206.81204.50205.90203.711,259,900
Aug 7, 2024203.93207.66203.20204.85202.681,963,600
Aug 6, 2024202.56206.94202.22203.14200.981,988,400
Aug 5, 2024207.10208.53200.25201.54199.402,033,000
Aug 2, 2024206.43208.91204.42207.76205.551,793,100
Aug 1, 2024203.22206.17202.58206.07203.881,637,900
Jul 31, 2024201.79203.32201.38202.66200.511,698,600
Jul 30, 2024200.66202.61200.64201.10198.971,883,600
Jul 29, 2024198.28200.91197.43200.54198.411,911,400
Jul 26, 2024200.07200.79196.59196.96194.872,500,100
Jul 25, 2024202.88210.00199.51199.92197.803,348,600
Jul 24, 2024218.44219.58216.98217.38215.071,361,100
Jul 23, 2024223.41223.52218.09218.73216.411,533,600
Jul 22, 2024221.70223.53221.31223.45221.081,135,000
Jul 19, 2024224.50225.00222.13222.80220.441,220,900
Jul 18, 2024222.65224.85221.66223.10220.731,284,000
Jul 17, 2024221.43224.22221.21223.32220.951,557,700
Jul 16, 2024217.05220.96216.82220.89218.551,948,100
Jul 15, 2024213.76216.60213.53216.00213.711,508,800
Jul 12, 2024212.50214.37211.74213.75211.481,182,000
Jul 11, 2024211.03212.75210.23211.77209.521,161,300
Jul 10, 2024209.64211.94209.30211.18208.941,453,100
Jul 9, 2024209.48210.89209.05210.02207.791,100,700
Jul 8, 2024210.35211.45209.82210.62208.381,275,500
Jul 5, 2024210.75210.75208.58210.33208.101,647,600
Jul 3, 2024209.01210.87208.26210.20207.97720,800
Jul 2, 2024209.28210.30207.70209.47207.251,445,600
Jul 1, 2024214.47214.50207.90209.36207.141,931,400
Jun 28, 2024212.58214.40212.14213.34211.082,908,200
Jun 27, 2024213.57213.77212.30212.67210.411,762,400
Jun 26, 2024211.33213.16211.20212.67210.411,869,000
Jun 25, 2024212.65213.85211.81212.06209.811,714,400
Jun 24, 2024210.00212.71209.20212.44210.191,473,700
Jun 21, 2024209.08209.81208.19208.99206.772,248,100
Jun 20, 2024207.45208.96206.89208.77206.551,343,600
Jun 18, 2024206.44207.99205.41207.89205.681,511,100
Jun 17, 2024202.79206.44202.08206.38204.191,753,500
Jun 14, 2024200.53204.08199.85203.64201.481,412,700
Jun 13, 2024200.94201.33198.88201.22199.081,184,700
Jun 12, 2024202.25202.43200.08200.87198.741,311,400
Jun 11, 2024201.54202.45200.14202.13199.981,313,200
Jun 10, 2024200.74202.54200.42201.71199.571,715,600
Jun 7, 2024 0.75 Dividend
Jun 7, 2024202.41204.37200.06200.55198.423,232,400
Jun 6, 2024204.07204.57201.37202.50199.611,843,200
Jun 5, 2024203.47203.93201.37203.90200.992,069,200
Jun 4, 2024202.06203.83201.00203.63200.722,274,700
Jun 3, 2024207.00208.74199.62201.30198.433,913,400
May 31, 2024206.20211.23205.99210.73207.725,501,300
May 30, 2024204.05206.34203.59206.25203.311,983,100
May 29, 2024205.85205.92204.02204.16201.241,372,200
May 28, 2024208.00208.25205.43206.46203.511,659,500
May 24, 2024209.88209.91207.68208.81205.831,270,800
May 23, 2024209.98210.43209.11209.49206.50919,200
May 22, 2024208.64210.40208.03209.92206.921,516,200
May 21, 2024209.13209.49207.79208.33205.361,472,800
May 20, 2024210.19210.24208.30208.47205.491,795,500
May 17, 2024212.49212.54209.12210.44207.442,054,800
May 16, 2024209.57212.68208.22212.20209.171,859,900
May 15, 2024209.87210.48208.47209.00206.021,808,300
May 14, 2024210.50210.90208.69209.86206.862,091,200
May 13, 2024211.12212.28210.20210.82207.811,283,800
May 10, 2024211.40212.28210.72211.49208.471,082,000
May 9, 2024210.27210.97209.59210.50207.491,325,700
May 8, 2024210.94211.55209.90210.00207.001,151,500
May 7, 2024211.66212.29210.11210.50207.491,300,200
May 6, 2024208.53210.57208.23210.56207.551,592,800
May 3, 2024207.16208.60204.91207.88204.912,237,900
May 2, 2024207.14208.65206.28207.16204.201,497,300
May 1, 2024207.63208.98205.65206.76203.811,366,400
Apr 30, 2024212.36212.36207.61208.02205.052,244,300
Apr 29, 2024210.76212.63210.43212.15209.121,989,200
Apr 26, 2024213.16213.25209.41210.10207.101,650,800
Apr 25, 2024209.70214.01208.21212.70209.662,097,400
Apr 24, 2024208.17210.71207.59210.43207.431,875,900
Apr 23, 2024207.25210.14207.24208.78205.801,596,500
Apr 22, 2024207.69209.00207.31207.53204.571,420,600
Apr 19, 2024206.45207.33205.80207.07204.111,354,000
Apr 18, 2024205.59206.05204.52205.07202.14983,100
Apr 17, 2024206.17206.31204.37206.15203.211,193,300
Apr 16, 2024206.52207.67204.94204.98202.051,457,300
Apr 15, 2024207.36208.00204.88205.36202.431,401,500

Related Tickers

RSG Republic Services, Inc.
245.07
-0.20%
 
WCN Waste Connections, Inc.
196.12
+0.17%
 
GFL GFL Environmental Inc.
49.01
+0.12%
 
CLH Clean Harbors, Inc.
205.32
+1.43%
 
CWST Casella Waste Systems, Inc.
117.69
+0.39%
 
WCN.TO Waste Connections, Inc.
273.94
+0.88%
 
GFL.TO GFL Environmental Inc.
68.43
+0.80%
 
MEG Montrose Environmental Group, Inc.
14.23
+0.53%
 
NVRI Enviri Corporation
5.69
-0.44%
 
SES.TO SECURE Waste Infrastructure Corp.
12.64
+1.04%