Waste Management (WM) Price: 239.38

Waste Management, Inc. (WM)

239.38 +0.28 (+0.12%) USD | NYSE | Oct 23, 16:00

238.41 -0.97 (-0.41%) 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 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
Oct 08, 2026	209.95	211.23	207.63	210.10	2.242M
Oct 07, 2026	209.00	211.08	208.62	208.94	2.278M
Oct 06, 2026	206.67	208.75	206.31	207.88	2.412M
Oct 05, 2026	204.51	207.14	202.53	206.66	2.597M
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

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