Waste Management (WM) Price: 245.07

Waste Management, Inc. (WM)

245.07 +0.96 (+0.39%) USD | NYSE | Nov 13, 11:44

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 12, 2026	243.80	245.00	241.38	244.11	1.886M
Nov 11, 2026	235.88	240.34	235.88	240.29	1.563M
Nov 10, 2026	236.85	238.47	233.76	237.38	1.393M
Nov 09, 2026	235.83	237.44	234.01	236.61	1.709M
Nov 06, 2026	235.25	236.86	233.95	236.26	2.558M
Nov 05, 2026	241.03	247.40	240.29	241.27	2.556M
Nov 04, 2026	237.13	239.38	233.59	238.49	2.096M
Nov 03, 2026	235.72	236.96	234.04	234.67	1.789M
Nov 02, 2026	232.45	238.08	231.85	237.71	2.153M
Oct 30, 2026	237.51	239.25	232.65	233.45	2.616M
Oct 29, 2026	228.21	231.64	227.72	230.90	2.856M
Oct 28, 2026	227.62	230.30	224.64	225.15	3.671M
Oct 27, 2026	238.75	239.74	234.02	235.81	2.905M
Oct 26, 2026	238.88	241.47	238.50	241.02	1.937M
Oct 23, 2026	238.25	240.60	237.62	239.38	2.768M
Oct 22, 2026	231.38	239.62	231.32	239.10	2.960M
Oct 21, 2026	230.26	230.94	229.28	229.58	2.247M
Oct 20, 2026	228.80	232.16	227.00	231.73	3.155M
Oct 19, 2026	224.54	227.18	223.00	226.41	2.527M
Oct 16, 2026	224.78	227.16	223.67	226.86	2.576M
Oct 15, 2026	220.70	224.46	220.33	224.19	5.220M
Oct 14, 2026	213.21	215.80	212.55	215.75	1.941M
Oct 13, 2026	212.52	213.00	209.68	211.83	1.535M
Oct 12, 2026	209.72	211.84	208.49	211.14	1.693M
Oct 09, 2026	209.29	210.34	207.30	208.83	1.623M

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