Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Waste Management (NY:WM)

228.26 +1.54 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 27, 2025 227.02 229.48 226.44 228.26 2,895,967 +1.54(+0.68%)
Jun 26, 2025 229.87 229.87 226.04 226.72 2,110,725 -1.86(-0.81%)
Jun 25, 2025 234.00 234.28 227.71 228.58 2,167,161 -5.56(-2.37%)
Jun 24, 2025 235.01 235.69 232.23 234.14 1,576,729 -0.57(-0.24%)
Jun 23, 2025 231.90 234.84 231.73 234.71 1,605,709 +2.77(+1.19%)
Jun 20, 2025 233.50 234.91 231.14 231.94 2,583,516 -1.28(-0.55%)
Jun 18, 2025 235.00 235.00 232.59 233.22 1,076,433 -1.08(-0.46%)
Jun 17, 2025 234.30 235.26 232.87 234.30 872,570 -0.36(-0.15%)
Jun 16, 2025 236.78 237.92 234.28 234.66 1,024,333 -1.84(-0.78%)
Jun 13, 2025 236.95 239.60 235.88 236.50 1,414,108 -0.65(-0.27%)
Jun 12, 2025 234.82 237.15 234.36 237.15 1,086,333 +2.86(+1.22%)
Jun 11, 2025 233.96 234.90 231.34 234.29 1,408,620 +0.30(+0.13%)
Jun 10, 2025 234.07 235.03 232.70 233.99 1,321,702 +0.00(+0.00%)
Jun 09, 2025 236.03 236.03 230.50 233.99 1,306,794 -2.34(-0.99%)
Jun 06, 2025 237.99 239.11 236.07 236.33 1,181,946 -2.31(-0.97%)
Jun 05, 2025 238.89 239.32 237.47 238.64 1,040,695 -0.25(-0.10%)
Jun 04, 2025 240.00 240.44 238.60 238.89 1,193,608 -1.30(-0.54%)
Jun 03, 2025 241.14 242.58 238.92 240.19 1,764,417 -1.91(-0.79%)
Jun 02, 2025 239.08 242.10 238.50 242.10 1,774,935 +1.13(+0.47%)
May 30, 2025 238.36 241.68 237.56 240.97 2,461,743 +3.21(+1.35%)
May 29, 2025 235.90 237.99 235.21 237.76 1,257,454 +0.61(+0.26%)
May 28, 2025 237.89 238.35 236.80 237.15 1,855,474 -0.88(-0.37%)
May 27, 2025 236.81 238.19 236.50 238.03 1,791,442 +1.22(+0.52%)
May 23, 2025 236.00 237.34 233.01 236.81 1,503,200 +3.49(+1.50%)
May 22, 2025 233.50 234.83 231.71 233.32 1,865,183 -0.79(-0.34%)
May 21, 2025 234.09 235.46 233.36 234.11 1,864,428 +0.22(+0.09%)
May 20, 2025 232.21 234.31 232.21 233.89 1,901,961 +1.94(+0.84%)
May 19, 2025 229.41 232.22 229.41 231.95 1,203,745 +2.08(+0.90%)
May 16, 2025 228.03 229.91 227.36 229.87 1,639,354 +1.85(+0.81%)
May 15, 2025 224.22 228.16 223.72 228.02 1,762,691 +5.55(+2.49%)
May 14, 2025 223.19 223.19 219.76 222.47 2,176,065 +0.09(+0.04%)
May 13, 2025 225.00 225.42 221.66 222.38 2,787,563 -3.19(-1.41%)
May 12, 2025 232.01 232.09 222.02 225.57 2,976,070 -7.18(-3.08%)
May 09, 2025 232.51 233.97 231.24 232.75 1,484,185 -0.38(-0.16%)
May 08, 2025 236.38 237.38 232.84 233.13 1,845,694 -2.38(-1.01%)
May 07, 2025 233.65 236.30 233.62 235.51 1,663,822 +1.44(+0.62%)
May 06, 2025 232.67 235.74 232.67 234.07 1,231,610 -0.72(-0.31%)
May 05, 2025 233.84 235.64 232.05 234.79 1,031,533 +0.85(+0.36%)
May 02, 2025 235.83 235.99 232.50 233.94 1,228,014 +0.54(+0.23%)
May 01, 2025 232.01 234.60 229.66 233.40 1,546,589 +0.04(+0.02%)
Apr 30, 2025 229.00 233.86 226.86 233.36 1,955,210 +4.56(+1.99%)
Apr 29, 2025 224.00 229.93 220.70 228.80 2,250,417 -0.28(-0.12%)
Apr 28, 2025 229.22 229.41 226.47 229.08 2,353,691 +0.77(+0.34%)
Apr 25, 2025 229.47 229.67 225.00 228.31 2,116,020 +0.84(+0.37%)
Apr 24, 2025 229.65 229.65 225.32 227.47 1,869,957 -1.16(-0.51%)
Apr 23, 2025 230.45 231.00 226.50 228.63 1,797,162 -1.33(-0.58%)
Apr 22, 2025 228.25 231.90 227.59 229.96 1,868,851 +2.39(+1.05%)
Apr 21, 2025 230.78 231.23 224.29 227.57 1,447,612 -3.34(-1.45%)
Apr 17, 2025 229.86 232.56 229.29 230.91 1,372,337 +1.34(+0.58%)
Apr 16, 2025 232.62 233.13 228.46 229.57 1,794,609 -1.91(-0.83%)
Apr 15, 2025 233.38 233.89 231.10 231.48 1,323,950 -0.82(-0.35%)
Apr 14, 2025 231.27 233.15 229.96 232.30 1,316,860 +2.92(+1.27%)
Apr 11, 2025 224.19 230.40 223.65 229.38 1,920,895 +2.93(+1.29%)
Apr 10, 2025 222.61 228.32 220.72 226.45 2,378,425 +2.03(+0.90%)
Apr 09, 2025 214.00 226.31 213.50 224.42 3,277,156 +7.95(+3.67%)
Apr 08, 2025 225.79 225.79 213.66 216.47 2,324,860 -4.09(-1.85%)
Apr 07, 2025 219.14 225.61 215.01 220.56 2,955,126 -4.64(-2.06%)
Apr 04, 2025 235.08 236.47 225.49 225.20 4,184,426 -11.63(-4.91%)
Apr 03, 2025 233.96 239.32 233.10 236.83 2,216,023 +2.27(+0.97%)
Apr 02, 2025 232.93 234.88 230.48 234.56 1,411,195 +0.77(+0.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.