Waste Management Inc (WM) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 200.10 | 201.00 | 198.75 | 199.77 | -0.40% | 2,421,149 |
| 2025-10-30 | 198.00 | 201.42 | 197.44 | 200.57 | +1.54% | 2,693,147 |
| 2025-10-29 | 203.79 | 203.79 | 197.02 | 197.53 | -3.28% | 3,665,265 |
| 2025-10-28 | 198.98 | 208.80 | 197.25 | 204.23 | -4.46% | 3,979,366 |
| 2025-10-27 | 215.28 | 215.28 | 212.97 | 213.77 | -0.41% | 2,752,967 |
| 2025-10-24 | 217.05 | 217.25 | 214.27 | 214.66 | -0.67% | 1,850,395 |
| 2025-10-23 | 217.88 | 217.88 | 214.01 | 216.11 | -0.16% | 1,498,126 |
| 2025-10-22 | 215.45 | 219.09 | 214.68 | 216.46 | +0.73% | 1,469,929 |
| 2025-10-21 | 215.15 | 216.42 | 214.60 | 214.89 | -0.24% | 1,036,282 |
| 2025-10-20 | 215.85 | 216.29 | 214.21 | 215.40 | -0.04% | 941,293 |
| 2025-10-17 | 214.13 | 216.12 | 213.64 | 215.48 | +1.03% | 1,152,685 |
| 2025-10-16 | 213.50 | 214.14 | 211.71 | 213.29 | -0.19% | 1,195,556 |
| 2025-10-15 | 217.59 | 217.77 | 213.00 | 213.69 | -2.03% | 1,709,556 |
| 2025-10-14 | 217.46 | 219.19 | 216.80 | 218.11 | +0.47% | 1,379,545 |
| 2025-10-13 | 217.47 | 218.79 | 216.52 | 217.09 | -0.99% | 1,177,976 |
| 2025-10-10 | 217.84 | 220.24 | 216.44 | 219.25 | +0.79% | 1,566,584 |
| 2025-10-09 | 219.42 | 219.96 | 216.45 | 217.53 | -1.11% | 1,318,824 |
| 2025-10-08 | 217.58 | 220.57 | 217.08 | 219.98 | +1.11% | 1,269,284 |
| 2025-10-07 | 217.64 | 218.26 | 216.15 | 217.56 | -0.06% | 1,062,209 |
| 2025-10-06 | 219.27 | 220.00 | 217.01 | 217.69 | -0.94% | 1,116,838 |
| 2025-10-03 | 216.50 | 221.01 | 216.04 | 219.76 | +1.31% | 1,176,815 |
| 2025-10-02 | 218.97 | 219.05 | 216.58 | 216.91 | -1.35% | 1,810,350 |
| 2025-10-01 | 220.38 | 221.25 | 218.18 | 219.87 | -0.43% | 1,583,106 |
| 2025-09-30 | 218.85 | 221.58 | 218.79 | 220.83 | +0.64% | 1,814,793 |
| 2025-09-29 | 218.86 | 219.81 | 217.59 | 219.43 | +0.34% | 1,073,260 |
| 2025-09-26 | 218.15 | 220.69 | 217.56 | 218.69 | +0.70% | 1,413,826 |
| 2025-09-25 | 220.46 | 221.62 | 217.14 | 217.16 | -1.03% | 1,901,100 |
| 2025-09-24 | 217.92 | 220.37 | 216.90 | 219.42 | +0.55% | 1,558,006 |
| 2025-09-23 | 216.42 | 218.36 | 215.20 | 218.23 | +0.57% | 1,480,584 |
| 2025-09-22 | 216.53 | 217.50 | 215.67 | 216.99 | +0.27% | 1,424,301 |
| 2025-09-19 | 216.95 | 217.66 | 216.00 | 216.40 | +0.22% | 2,837,696 |
| 2025-09-18 | 214.86 | 216.96 | 214.26 | 215.92 | +0.12% | 1,142,805 |
| 2025-09-17 | 214.50 | 217.15 | 214.00 | 215.66 | +0.83% | 1,375,800 |
| 2025-09-16 | 216.14 | 216.53 | 213.71 | 213.88 | -1.04% | 2,126,489 |
| 2025-09-15 | 218.61 | 219.08 | 216.01 | 216.13 | -0.93% | 1,299,667 |
| 2025-09-12 | 219.76 | 220.67 | 217.56 | 218.16 | -1.06% | 1,087,268 |
| 2025-09-11 | 217.58 | 220.79 | 215.45 | 220.50 | +1.29% | 1,841,281 |
| 2025-09-10 | 218.36 | 219.35 | 216.82 | 217.69 | -0.67% | 1,183,600 |
| 2025-09-09 | 218.74 | 219.37 | 217.10 | 219.16 | +0.05% | 1,520,602 |
| 2025-09-08 | 220.01 | 220.60 | 217.87 | 219.05 | -0.46% | 1,509,537 |
| 2025-09-05 | 224.54 | 224.85 | 218.66 | 220.06 | -2.17% | 2,113,290 |
| 2025-09-04 | 224.58 | 226.24 | 224.11 | 224.95 | +0.24% | 1,517,477 |
| 2025-09-03 | 224.99 | 226.27 | 222.94 | 224.41 | -0.58% | 1,636,474 |
| 2025-09-02 | 226.41 | 226.85 | 223.73 | 225.73 | -0.29% | 2,548,920 |
| 2025-08-29 | 224.65 | 226.82 | 224.65 | 226.39 | +0.81% | 1,527,715 |
| 2025-08-28 | 225.70 | 225.70 | 223.32 | 224.58 | -0.55% | 1,001,008 |
| 2025-08-27 | 225.15 | 226.16 | 224.88 | 225.83 | +0.26% | 1,026,297 |
| 2025-08-26 | 224.48 | 225.58 | 223.67 | 225.25 | +0.54% | 1,466,979 |
| 2025-08-25 | 227.39 | 227.98 | 223.54 | 224.04 | -1.31% | 1,101,857 |
| 2025-08-22 | 229.67 | 231.40 | 226.78 | 227.02 | -1.13% | 1,331,787 |
| 2025-08-21 | 230.27 | 230.27 | 228.76 | 229.61 | -0.18% | 958,996 |
| 2025-08-20 | 230.25 | 232.58 | 229.58 | 230.03 | +0.67% | 1,868,319 |
| 2025-08-19 | 224.46 | 229.22 | 224.46 | 228.49 | +1.91% | 1,530,382 |
| 2025-08-18 | 227.43 | 227.65 | 223.87 | 224.20 | -1.15% | 3,444,115 |
| 2025-08-15 | 225.81 | 227.59 | 225.19 | 226.81 | +0.29% | 3,371,632 |
| 2025-08-14 | 230.07 | 230.08 | 222.46 | 226.15 | -1.63% | 3,253,334 |
| 2025-08-13 | 232.75 | 233.74 | 229.03 | 229.90 | -1.32% | 2,095,930 |
| 2025-08-12 | 237.23 | 237.23 | 232.32 | 232.98 | -1.74% | 1,137,851 |
| 2025-08-11 | 236.01 | 237.27 | 235.14 | 237.10 | +0.85% | 1,705,320 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+7.19%). Worst month: Dec (-3.02%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Waste Management Inc's (WM) latest close?
227.68 on 2026-08-07, 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 2026-08-07.
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 Dec (average -3.02%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.