Waste Management Inc (WM) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +7.2% vs the 50-day and +4% vs the 200-day average, 5.5% below the 52-week high and +21.7% off the 52-week low; a death cross printed 28 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Waste Management Inc trades 7.2% above its 50-day and 4.0% above its 200-day moving average. (as of 2026-10-30)

Waste Management collects and disposes of rubbish and recyclables for households, businesses and municipalities across the United States, Canada and parts of Europe. It runs transfer stations, landfills that convert gas into renewable electricity and natural gas, and recycling plants that sort paper, metal, glass and plastics for resale.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the WM overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	237.51	239.25	232.65	233.45	+1.10%	2,520,489
2026-10-29	228.21	231.64	227.72	230.90	+2.55%	2,852,100
2026-10-28	227.62	230.30	224.64	225.15	-4.52%	3,670,000
2026-10-27	238.75	239.74	234.02	235.81	-2.16%	2,904,400
2026-10-26	238.88	241.47	238.50	241.02	+0.69%	1,936,300
2026-10-23	238.25	240.60	237.62	239.38	+0.12%	2,767,600
2026-10-22	231.38	239.62	231.32	239.10	+4.15%	2,959,900
2026-10-21	230.26	230.94	229.28	229.58	-0.93%	2,246,520
2026-10-20	228.80	232.16	227.00	231.73	+2.35%	3,155,388
2026-10-19	224.54	227.18	223.00	226.41	-0.20%	2,527,180
2026-10-16	224.78	227.16	223.67	226.86	+1.19%	2,575,703
2026-10-15	220.70	224.46	220.33	224.19	+3.91%	5,219,600
2026-10-14	213.21	215.80	212.55	215.75	+1.85%	1,938,800
2026-10-13	212.52	213.00	209.68	211.83	+0.33%	1,534,500
2026-10-12	209.72	211.84	208.49	211.14	+1.11%	1,692,900
2026-10-09	209.29	210.34	207.30	208.83	-0.60%	1,623,100
2026-10-08	209.95	211.23	207.63	210.10	+0.56%	2,241,900
2026-10-07	209.00	211.08	208.63	208.94	+0.51%	2,277,500
2026-10-06	206.67	208.75	206.31	207.88	+0.59%	2,411,300
2026-10-05	204.51	207.14	202.53	206.66	+1.08%	2,596,100
2026-10-02	201.61	205.00	200.58	204.45	+1.26%	2,371,800
2026-10-01	204.24	204.85	201.44	201.90	-0.99%	2,733,900
2026-09-30	207.10	207.40	203.55	203.92	-1.53%	2,337,900
2026-09-29	205.00	207.23	204.40	207.09	+0.31%	1,536,600
2026-09-28	207.07	208.00	205.80	206.44	-0.19%	1,655,000
2026-09-25	207.30	207.98	206.21	206.83	-0.54%	1,753,400
2026-09-24	208.88	210.24	207.59	207.96	+0.04%	2,028,200
2026-09-23	208.00	209.44	206.49	207.88	+0.10%	2,870,600
2026-09-22	207.61	208.35	206.34	207.68	+0.31%	1,813,200
2026-09-21	210.10	210.38	206.88	207.04	-1.92%	2,315,800
2026-09-18	212.36	212.99	211.00	211.10	-1.05%	3,571,600
2026-09-17	214.38	214.39	211.90	213.33	-0.31%	2,165,500
2026-09-16	216.59	218.77	213.70	214.00	-1.50%	1,762,700
2026-09-15	217.25	219.64	215.75	217.25	-0.39%	1,792,300
2026-09-14	216.39	219.11	215.71	218.09	+2.17%	2,531,100
2026-09-11	214.30	214.93	212.82	213.46	-0.61%	2,511,300
2026-09-10	217.91	218.99	214.21	214.77	-0.77%	2,164,100
2026-09-09	217.50	217.50	215.13	216.44	-0.62%	1,802,200
2026-09-08	217.68	218.81	216.50	217.78	-0.55%	2,183,658
2026-09-04	219.51	220.75	217.66	218.99	-1.23%	2,448,268
2026-09-03	219.98	221.95	218.31	221.72	+1.22%	2,361,918
2026-09-02	219.07	220.54	216.27	219.04	-0.33%	2,354,475
2026-09-01	220.85	222.22	218.32	219.77	+0.39%	2,187,631
2026-08-31	220.00	221.21	218.61	218.92	-0.34%	2,779,200
2026-08-28	218.87	220.01	217.86	219.66	+0.87%	1,962,800
2026-08-27	219.50	220.14	217.42	217.76	-1.57%	2,276,700
2026-08-26	221.38	223.50	220.35	221.24	-0.40%	2,467,200
2026-08-25	225.22	226.26	222.01	222.13	-1.91%	2,278,000
2026-08-24	225.09	227.76	225.08	226.46	+1.07%	1,606,800
2026-08-21	225.08	225.29	223.40	224.06	-0.38%	1,820,300
2026-08-20	224.83	226.30	224.11	224.92	-0.07%	1,719,300
2026-08-19	224.85	228.72	222.25	225.08	+0.67%	1,918,400
2026-08-18	227.44	228.16	223.50	223.58	-0.20%	2,125,600
2026-08-17	223.71	225.26	223.00	224.02	-0.24%	1,828,700
2026-08-14	225.31	225.93	223.70	224.55	+0.15%	1,524,800
2026-08-13	227.59	228.37	224.15	224.21	-0.93%	2,253,700
2026-08-12	225.05	228.39	223.46	226.32	-0.23%	1,380,600
2026-08-11	225.68	228.98	225.68	226.85	+0.11%	1,308,300
2026-08-10	227.18	227.89	225.56	226.60	-0.47%	1,505,200
2026-08-07	227.38	231.56	226.70	227.68	-0.58%	1,684,600
2026-08-06	226.94	229.33	222.77	229.01	+2.10%	2,872,900
2026-08-05	226.05	226.44	222.42	224.31	-0.42%	2,132,500
2026-08-04	224.89	226.05	222.16	225.25	-0.52%	3,077,900
2026-08-03	227.02	228.07	223.83	226.43	-0.05%	2,213,000
2026-07-31	225.85	228.45	224.00	226.55	+0.10%	2,189,000
2026-07-30	230.02	231.11	225.15	226.33	-4.34%	2,934,600
2026-07-29	236.69	242.88	235.75	236.60	-1.17%	2,762,200
2026-07-28	242.21	243.61	238.80	239.41	+0.63%	2,078,900
2026-07-27	238.10	241.13	237.67	237.90	-0.36%	1,446,900
2026-07-24	237.52	239.30	236.63	238.75	+0.62%	1,301,800
2026-07-23	236.66	239.49	235.00	237.27	+0.38%	1,436,900
2026-07-22	235.17	236.76	233.41	236.38	+1.37%	1,577,200
2026-07-21	235.03	235.93	232.80	233.18	-2.46%	2,012,100
2026-07-20	238.87	240.86	237.00	239.05	-0.11%	1,315,300
2026-07-17	244.75	247.15	236.94	239.31	-1.21%	2,159,100
2026-07-16	236.02	243.04	234.34	242.25	+4.06%	1,933,300
2026-07-15	233.50	236.92	232.25	232.80	-0.63%	1,607,400
2026-07-14	233.72	236.15	231.01	234.27	-1.03%	1,384,000
2026-07-13	234.44	237.49	234.09	236.71	+1.45%	1,315,900
2026-07-10	232.22	233.62	230.90	233.33	+0.72%	1,033,600
2026-07-09	231.26	233.77	230.05	231.67	-0.97%	1,648,900
2026-07-08	236.73	237.75	233.69	233.94	-1.38%	2,131,300
2026-07-07	233.89	238.20	231.68	237.21	+3.59%	2,285,100
2026-07-06	229.96	230.00	226.23	228.98	-0.62%	1,536,900
2026-07-02	225.55	230.65	223.36	230.40	+2.82%	2,092,800
2026-07-01	223.99	225.64	223.30	224.08	+0.54%	1,572,200
2026-06-30	222.96	223.91	221.00	222.88	-0.22%	1,632,100
2026-06-29	225.78	227.00	222.10	223.37	-0.96%	1,980,900
2026-06-26	224.78	227.90	224.64	225.53	+1.10%	7,935,400
2026-06-25	221.11	225.25	219.17	223.08	-0.08%	1,819,800
2026-06-24	219.55	225.50	219.11	223.26	+2.02%	2,834,200
2026-06-23	216.97	219.04	214.00	218.84	+2.59%	2,109,200
2026-06-22	213.15	215.10	212.81	213.31	-0.60%	1,715,900
2026-06-18	216.32	216.94	212.22	214.60	-0.58%	3,620,600
2026-06-17	216.64	218.75	214.86	215.85	-1.25%	1,774,900
2026-06-16	216.92	219.52	216.02	218.59	+0.76%	2,547,100
2026-06-15	216.03	218.16	215.56	216.94	-1.14%	2,570,900
2026-06-12	218.75	220.52	218.03	219.45	+0.30%	3,062,100
2026-06-11	224.99	225.81	218.68	218.79	-2.45%	1,782,600
2026-06-10	222.95	225.20	220.23	224.28	+1.35%	2,325,100
2026-06-09	216.05	222.20	215.51	221.30	+2.39%	2,025,100
2026-06-08	218.90	220.90	215.87	216.14	-1.93%	1,694,400
2026-06-05	219.34	222.42	219.34	220.40	+0.63%	2,239,000
2026-06-04	221.13	221.50	217.50	219.01	+0.46%	2,733,900
2026-06-03	211.48	218.10	211.20	218.00	+2.86%	2,387,137
2026-06-02	211.80	213.09	210.12	211.93	-0.27%	1,529,533
2026-06-01	211.39	214.67	211.37	212.51	+0.50%	1,743,300
2026-05-29	213.68	214.60	211.26	211.46	-1.37%	3,934,012
2026-05-28	216.01	218.39	214.11	214.40	-0.55%	2,139,620
2026-05-27	214.90	217.00	213.60	215.59	+0.05%	2,266,696
2026-05-26	216.80	218.25	215.30	215.48	-1.11%	2,047,393
2026-05-22	217.55	218.50	215.90	217.90	+0.07%	1,908,941
2026-05-21	219.01	219.36	216.02	217.75	-0.84%	1,698,126
2026-05-20	220.46	221.87	219.11	219.59	-1.24%	1,841,468
2026-05-19	224.15	227.69	221.86	222.34	-0.18%	2,550,505
2026-05-18	219.20	223.77	219.07	222.73	+1.32%	2,696,961
2026-05-15	221.43	222.13	219.29	219.82	+0.46%	2,192,808
2026-05-14	217.68	219.35	217.00	218.82	+1.10%	3,436,212
2026-05-13	215.00	216.75	213.29	216.44	-0.56%	2,172,953
2026-05-12	215.99	219.95	214.88	217.65	+1.65%	1,848,880
2026-05-11	215.45	215.79	212.15	214.11	-0.59%	2,122,565
2026-05-08	220.87	221.68	214.97	215.37	-2.75%	2,630,665
2026-05-07	220.00	222.35	219.19	221.45	+0.42%	1,616,848
2026-05-06	223.09	223.74	220.01	220.52	-1.77%	1,723,311
2026-05-05	227.11	227.44	223.76	224.49	-1.47%	1,670,241
2026-05-04	227.10	229.82	225.62	227.85	-0.40%	1,404,788
2026-05-01	234.55	235.62	228.28	228.77	-1.63%	1,347,010
2026-04-30	230.91	234.96	230.75	232.55	+0.97%	3,191,256
2026-04-29	225.98	230.93	223.17	230.31	+1.30%	2,645,066
2026-04-28	228.87	229.51	226.21	227.35	+0.51%	2,361,791
2026-04-27	228.97	230.37	225.71	226.20	-1.45%	1,749,051
2026-04-24	232.82	234.50	228.79	229.53	-1.40%	1,491,674
2026-04-23	225.90	233.47	225.41	232.80	+3.96%	2,506,558
2026-04-22	223.65	225.63	222.86	223.93	+0.23%	1,760,938
2026-04-21	224.00	224.43	222.51	223.42	-0.34%	1,938,796
2026-04-20	223.56	225.60	223.16	224.18	+0.10%	1,581,922
2026-04-17	223.76	224.20	221.51	223.95	-0.06%	2,389,840
2026-04-16	226.50	228.18	223.32	224.08	-0.38%	2,130,250
2026-04-15	226.50	227.57	223.91	224.93	-0.95%	2,269,378
2026-04-14	230.72	231.74	225.50	227.09	-1.69%	2,446,305
2026-04-13	230.23	231.02	228.18	231.00	+0.68%	2,313,788
2026-04-10	231.88	233.31	228.11	229.45	-1.57%	1,375,651
2026-04-09	231.78	234.40	230.87	233.10	+0.72%	1,605,719
2026-04-08	230.50	231.62	225.00	231.43	-0.81%	2,494,557
2026-04-07	234.23	235.73	232.50	233.31	-0.21%	1,380,744
2026-04-06	234.38	235.23	232.88	233.80	-0.69%	1,066,935
2026-04-02	232.47	236.12	231.75	235.42	+1.91%	1,335,318
2026-04-01	230.29	232.49	228.73	231.00	+0.53%	2,034,888
2026-03-31	230.06	230.60	227.39	229.79	-0.07%	1,769,604
2026-03-30	226.36	232.19	225.00	229.96	+2.18%	1,514,562
2026-03-27	227.41	228.69	225.00	225.06	-0.64%	1,786,561
2026-03-26	224.39	227.97	223.71	226.51	+0.74%	1,702,084
2026-03-25	224.72	225.58	219.10	224.85	-0.04%	1,919,556
2026-03-24	226.28	229.32	224.16	224.94	-1.14%	1,776,096
2026-03-23	232.00	232.18	227.47	227.53	-1.60%	2,043,838
2026-03-20	234.19	234.99	230.08	231.24	-1.11%	2,526,826
2026-03-19	234.66	237.00	233.62	233.83	+0.02%	1,771,141
2026-03-18	235.08	237.33	233.74	233.79	-0.96%	1,226,168
2026-03-17	238.64	239.44	235.72	236.05	-0.38%	1,438,718
2026-03-16	238.82	239.63	236.00	236.96	-0.66%	2,160,579
2026-03-13	238.66	240.67	237.06	238.53	-0.03%	2,240,826
2026-03-12	236.18	242.24	235.25	238.61	+0.89%	2,579,908
2026-03-11	235.17	237.40	234.05	236.50	+0.41%	1,631,537
2026-03-10	244.62	244.64	234.71	235.54	-4.45%	2,660,067
2026-03-09	243.37	247.98	242.74	246.51	+0.19%	3,293,112
2026-03-06	245.07	248.13	244.49	246.05	-0.02%	3,528,206
2026-03-05	242.63	246.45	240.55	246.09	+0.88%	3,801,071
2026-03-04	241.76	244.51	240.50	243.95	+0.21%	2,413,104
2026-03-03	242.52	244.88	238.22	243.44	+0.15%	2,151,863
2026-03-02	241.83	244.61	240.33	243.07	+0.93%	2,501,564
2026-02-27	235.89	241.23	235.19	240.84	+2.97%	2,612,816
2026-02-26	229.67	233.98	227.55	233.90	+2.54%	2,455,420
2026-02-25	229.22	229.89	227.07	228.10	-0.64%	2,230,029
2026-02-24	230.73	234.23	229.36	229.58	-0.43%	2,641,678
2026-02-23	229.53	231.83	229.40	230.56	+0.11%	2,157,228
2026-02-20	233.68	234.05	229.72	230.31	-1.33%	2,388,962
2026-02-19	235.50	238.46	233.02	233.42	-0.27%	2,343,414
2026-02-18	235.22	235.24	231.13	234.06	-0.49%	1,694,384
2026-02-17	233.48	238.56	232.93	235.22	+0.30%	3,053,518
2026-02-13	231.03	236.50	230.11	234.52	+1.52%	3,085,205
2026-02-12	234.98	236.45	230.28	231.01	-1.56%	2,803,911
2026-02-11	231.42	236.10	231.22	234.66	+1.27%	1,947,096
2026-02-10	229.44	233.50	229.00	231.72	+0.53%	2,042,284
2026-02-09	226.00	230.69	225.36	230.50	+1.64%	2,276,698
2026-02-06	227.14	230.12	225.57	226.79	+0.08%	2,239,544
2026-02-05	228.27	229.76	225.59	226.60	+0.08%	2,178,880
2026-02-04	225.50	229.77	223.58	226.43	+0.60%	2,357,529
2026-02-03	221.67	227.07	221.23	225.09	+0.86%	2,683,644
2026-02-02	222.78	223.28	220.66	223.16	+0.41%	2,157,750
2026-01-30	222.70	222.87	218.13	222.24	-0.40%	2,878,158
2026-01-29	228.62	231.98	220.84	223.13	-3.66%	4,107,100
2026-01-28	229.88	232.72	228.50	231.60	+0.11%	3,086,724
2026-01-27	229.28	231.45	228.04	231.34	+0.47%	2,310,084
2026-01-26	229.45	231.16	228.15	230.25	+0.44%	2,106,125
2026-01-23	229.09	229.87	227.49	229.23	+0.10%	1,659,320
2026-01-22	226.48	229.61	226.42	229.00	+1.11%	2,766,026
2026-01-21	221.50	226.57	221.06	226.49	+2.35%	3,847,512
2026-01-20	221.18	222.40	218.45	221.30	+0.03%	1,900,452
2026-01-16	219.00	221.42	218.74	221.23	+0.62%	1,885,531
2026-01-15	218.46	219.94	216.04	219.86	+0.49%	1,650,383
2026-01-14	215.45	218.80	215.45	218.79	+1.21%	1,839,539
2026-01-13	218.33	218.78	214.84	216.18	-1.09%	1,765,132
2026-01-12	221.44	221.44	218.31	218.57	-1.06%	2,019,183
2026-01-09	219.60	222.27	218.93	220.91	+1.40%	1,992,350
2026-01-08	215.09	219.17	215.09	217.86	+0.88%	1,800,474
2026-01-07	219.95	220.33	215.90	215.97	-1.42%	1,804,143
2026-01-06	218.58	220.90	216.51	219.08	-0.16%	1,818,854
2026-01-05	217.81	219.69	215.07	219.44	+0.48%	2,180,457
2026-01-02	219.34	219.38	217.07	218.40	-0.60%	1,827,782
2025-12-31	222.08	222.50	219.56	219.71	-1.08%	1,035,638
2025-12-30	221.43	222.80	221.09	222.12	-0.08%	995,247
2025-12-29	221.39	223.00	221.28	222.29	+0.54%	1,187,552
2025-12-26	221.29	222.17	220.12	221.10	-0.12%	503,594
2025-12-24	221.11	221.82	220.63	221.36	+0.46%	460,861
2025-12-23	219.62	220.54	219.05	220.34	+0.31%	915,562
2025-12-22	215.46	219.80	214.00	219.66	+1.53%	1,575,742
2025-12-19	218.31	218.43	216.28	216.34	-0.91%	4,210,006
2025-12-18	218.55	220.53	217.92	218.32	-0.66%	1,476,821
2025-12-17	218.00	220.57	217.82	219.77	+0.40%	1,628,990
2025-12-16	219.94	220.59	218.40	218.90	+0.27%	1,591,751
2025-12-15	215.22	218.61	214.54	218.32	+1.26%	2,013,327
2025-12-12	213.47	216.78	212.66	215.61	+1.68%	2,572,714
2025-12-11	210.27	213.27	209.91	212.05	+1.39%	2,512,380
2025-12-10	208.48	209.97	207.74	209.15	-0.08%	2,474,879
2025-12-09	210.81	212.25	209.06	209.31	-0.44%	1,808,563
2025-12-08	212.82	213.25	210.00	210.23	-1.57%	1,709,890
2025-12-05	213.07	215.39	212.91	213.58	-0.28%	1,277,409
2025-12-04	216.30	216.72	213.26	214.19	-0.91%	2,403,172
2025-12-03	214.96	217.52	214.62	216.15	+0.75%	1,615,520
2025-12-02	216.15	216.77	213.51	214.54	-0.64%	1,886,628
2025-12-01	217.94	219.48	215.43	215.93	-0.89%	2,776,690
2025-11-28	216.65	218.32	216.00	217.87	+0.24%	779,622
2025-11-26	216.81	218.13	215.83	217.35	+0.52%	1,811,415
2025-11-25	213.50	216.65	212.49	216.23	+2.07%	1,632,121
2025-11-24	216.20	216.20	211.71	211.84	-2.21%	2,599,238
2025-11-21	216.88	218.38	214.62	216.62	-0.08%	2,475,123
2025-11-20	214.00	217.67	214.00	216.80	+0.53%	2,880,303
2025-11-19	211.88	217.07	211.59	215.66	+2.06%	4,459,025
2025-11-18	208.76	211.62	207.50	211.30	+1.60%	2,459,577
2025-11-17	209.07	209.64	207.49	207.97	-0.57%	1,877,071
2025-11-14	206.11	210.92	204.91	209.17	+2.28%	3,446,515
2025-11-13	204.00	207.44	203.56	204.51	+0.35%	2,631,728
2025-11-12	203.96	205.92	203.35	203.80	+0.26%	1,666,544
2025-11-11	201.64	203.71	201.02	203.27	+1.40%	1,510,467
2025-11-10	200.55	201.16	197.47	200.47	-0.72%	2,175,459
2025-11-07	200.80	202.30	199.86	201.92	+1.15%	1,668,563
2025-11-06	200.17	201.67	198.62	199.62	-0.46%	1,811,123
2025-11-05	200.32	202.20	200.27	200.54	-0.07%	2,054,388
2025-11-04	198.91	200.80	197.46	200.68	+1.99%	2,506,761
2025-11-03	199.00	199.35	194.11	196.77	-1.50%	2,259,724

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+7.19%). Worst month: Sep (-3.29%). Based on 5 years of daily data (2022–2026).

Jan+3.37%
Feb+4.53%
Mar+1.69%
Apr-0.12%
May-1.33%
Jun+2.97%
Jul-1.60%
Aug-1.26%
Sep-3.29%
Oct-0.18%
Nov+7.19%
Dec-3.02%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Waste Management Inc's (WM) latest close?

233.45 on 2026-10-30, from the Closelook data lake's daily price record.

What is WM's 52-week high and low?

248.13 high and 194.11 low over the trailing 52 weeks, as of 2026-10-30.

What is Waste Management Inc's strongest and weakest month historically?

Historically, WM's strongest calendar month has been Nov (average +7.19%) and its weakest Sep (average -3.29%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on WM?

Recovery attempt under the 200-day: Trades +7.2% vs the 50-day and +4% vs the 200-day average, 5.5% below the 52-week high and +21.7% off the 52-week low; a death cross printed 28 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is WM above its 50-day and 200-day moving averages?

Waste Management Inc trades 7.2% above its 50-day and 4.0% above its 200-day moving average (4.6% above its 20-day). As of 2026-10-30.