Waste Management, Inc. (WM)
226.59
+2.53
(+1.13%)
USD |
NYSE |
Aug 24, 16:00
226.59
0.00 (0.00%)
After-Hours: 20:00
Waste Management Price : 226.59 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 06, 2026 | 226.94 | 229.33 | 222.77 | 229.01 | 2.873M |
| Aug 05, 2026 | 226.05 | 226.44 | 222.42 | 224.31 | 2.133M |
| Aug 04, 2026 | 224.89 | 226.05 | 222.16 | 225.25 | 3.078M |
| Aug 03, 2026 | 227.02 | 228.07 | 223.83 | 226.43 | 2.213M |
| Jul 31, 2026 | 225.85 | 228.45 | 224.00 | 226.55 | 2.189M |
| Jul 30, 2026 | 230.02 | 231.10 | 225.15 | 226.33 | 2.935M |
| Jul 29, 2026 | 236.69 | 242.88 | 235.75 | 236.60 | 2.762M |
| Jul 28, 2026 | 242.21 | 243.61 | 238.80 | 239.41 | 2.080M |
| Jul 27, 2026 | 238.10 | 241.13 | 237.66 | 237.90 | 1.447M |
| Jul 24, 2026 | 237.52 | 239.30 | 236.62 | 238.75 | 1.302M |
| Jul 23, 2026 | 236.66 | 239.49 | 235.00 | 237.27 | 1.437M |
| Jul 22, 2026 | 235.17 | 236.76 | 233.41 | 236.38 | 1.577M |
| Jul 21, 2026 | 235.03 | 235.93 | 232.80 | 233.18 | 2.012M |
| Jul 20, 2026 | 238.87 | 240.86 | 237.00 | 239.05 | 1.315M |
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. | 223.07 |
| Clean Harbors, Inc. | 313.66 |
| Casella Waste Systems, Inc. | 94.80 |
| GFL Environmental, Inc. | 41.48 |
| Avalon Holdings Corp. | 2.75 |
Price Related Metrics
| PE Ratio | 32.07 |
| PS Ratio | 3.566 |
| PEG Ratio | 6.649 |
| Price to Book Value | 9.131 |
| Price to Free Cash Flow | 25.61 |
| Earnings Yield | 3.12% |
| Market Cap | 90.63B |
| PEGY Ratio | 5.009 |
| Operating PE Ratio | 19.26 |
| Normalized PE Ratio | 31.73 |