Waste Management, Inc. (WM)
213.46
-1.31
(-0.61%)
USD |
NYSE |
Sep 11, 16:00
213.52
+0.06
(+0.03%)
After-Hours: 20:00
Waste Management Price : 213.46 for Sept. 11, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 219.50 | 220.14 | 217.42 | 217.76 | 2.278M |
| Aug 26, 2026 | 221.38 | 223.50 | 220.35 | 221.24 | 2.470M |
| Aug 25, 2026 | 225.22 | 226.26 | 222.01 | 222.13 | 2.280M |
| Aug 24, 2026 | 225.09 | 227.76 | 225.08 | 226.46 | 1.607M |
| Aug 21, 2026 | 225.08 | 225.29 | 223.40 | 224.06 | 1.820M |
| Aug 20, 2026 | 224.83 | 226.30 | 224.11 | 224.92 | 1.719M |
| Aug 19, 2026 | 224.85 | 228.72 | 222.25 | 225.08 | 1.918M |
| Aug 18, 2026 | 227.44 | 228.16 | 223.50 | 223.58 | 2.126M |
| Aug 17, 2026 | 223.71 | 225.26 | 223.00 | 224.02 | 1.829M |
| Aug 14, 2026 | 225.31 | 225.93 | 223.70 | 224.55 | 1.525M |
| Aug 13, 2026 | 227.59 | 228.37 | 224.15 | 224.21 | 2.254M |
| Aug 12, 2026 | 225.05 | 228.39 | 223.46 | 226.32 | 1.381M |
| Aug 11, 2026 | 225.68 | 228.98 | 225.68 | 226.85 | 1.308M |
| Aug 10, 2026 | 227.18 | 227.89 | 225.56 | 226.60 | 1.505M |
| Aug 07, 2026 | 227.38 | 231.56 | 226.70 | 227.68 | 1.685M |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Republic Services, Inc. | 222.74 |
| Clean Harbors, Inc. | 322.82 |
| Casella Waste Systems, Inc. | 89.91 |
| GFL Environmental, Inc. | 42.85 |
| Avalon Holdings Corp. | 2.66 |
Price Related Metrics
| PE Ratio | 30.22 |
| PS Ratio | 3.359 |
| PEG Ratio | 6.264 |
| Price to Book Value | 8.602 |
| Price to Free Cash Flow | 24.13 |
| Earnings Yield | 3.31% |
| Market Cap | 85.38B |
| PEGY Ratio | 4.621 |
| Operating PE Ratio | 18.14 |
| Normalized PE Ratio | 29.89 |