Waste Management (WM) Price: 204.45

Waste Management, Inc. (WM)

204.45 +2.55 (+1.26%) USD | NYSE | Oct 02, 16:00

204.46 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1991. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	201.61	205.00	200.58	204.45	2.372M
Oct 01, 2026	204.24	204.85	201.44	201.90	2.734M
Sep 30, 2026	207.10	207.40	203.55	203.92	2.339M
Sep 29, 2026	205.00	207.23	204.40	207.09	1.537M
Sep 28, 2026	207.07	208.00	205.80	206.44	1.655M
Sep 25, 2026	207.30	207.98	206.21	206.83	1.754M
Sep 24, 2026	208.88	210.24	207.58	207.96	2.029M
Sep 23, 2026	208.00	209.44	206.49	207.88	2.871M
Sep 22, 2026	207.61	208.35	206.34	207.68	1.815M
Sep 21, 2026	210.10	210.38	206.88	207.04	2.318M
Sep 18, 2026	212.36	212.99	211.00	211.10	3.575M
Sep 17, 2026	214.38	214.39	211.90	213.33	2.166M
Sep 16, 2026	216.59	218.77	213.70	214.00	1.764M
Sep 15, 2026	217.25	219.64	215.75	217.25	1.793M
Sep 14, 2026	216.39	219.11	215.71	218.09	2.531M
Sep 11, 2026	214.30	214.93	212.82	213.46	2.511M
Sep 10, 2026	217.91	218.99	214.20	214.77	2.165M
Sep 09, 2026	217.50	217.50	215.13	216.44	1.802M
Sep 08, 2026	217.68	218.81	216.50	217.78	2.184M
Sep 04, 2026	219.51	220.75	217.66	218.99	2.448M
Sep 03, 2026	219.98	221.95	218.31	221.72	2.362M
Sep 02, 2026	219.07	220.54	216.27	219.04	2.354M
Sep 01, 2026	220.85	222.22	218.32	219.77	2.188M
Aug 31, 2026	220.00	221.21	218.60	218.92	2.779M
Aug 28, 2026	218.87	220.01	217.86	219.66	1.963M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks