WM - WASTE MANAGEMENT INC
223.95
-0.130 -0.058%
Share volume: 2,389,840
Last Updated: 04-17-2026
Business Services/Services – Sanitary Services:
-0.13%
PREVIOUS CLOSE
CHG
CHG%
$224.08
-0.13
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $223.76 | $223.76 | $224.20 | $224.20 | $221.51 | $221.51 | $223.95 | $223.95 | 2,389,840 | $2,370,267.00 |
| 04-16-2026 | $226.50 | $226.50 | $228.18 | $228.18 | $223.32 | $223.32 | $224.08 | $224.08 | 2,130,250 | $2,130,250.00 |
| 04-15-2026 | $226.50 | $226.50 | $227.57 | $227.57 | $223.91 | $223.91 | $224.93 | $224.93 | 2,269,378 | $2,269,378.00 |
| 04-14-2026 | $230.72 | $230.72 | $231.74 | $231.74 | $225.50 | $225.50 | $227.09 | $227.09 | 2,446,305 | $2,446,305.00 |
| 04-13-2026 | $230.23 | $230.23 | $231.02 | $231.02 | $228.18 | $228.18 | $231.00 | $231.00 | 2,313,788 | $2,313,788.00 |
| 04-10-2026 | $231.88 | $231.88 | $233.31 | $233.31 | $228.11 | $228.11 | $229.45 | $229.45 | 1,375,651 | $1,375,651.00 |
| 04-09-2026 | $231.78 | $231.78 | $234.40 | $234.40 | $230.87 | $230.87 | $233.10 | $233.10 | 1,605,719 | $1,605,719.00 |
| 04-08-2026 | $230.50 | $230.50 | $231.62 | $231.62 | $225.00 | $225.00 | $231.43 | $231.43 | 2,494,557 | $2,494,557.00 |
| 04-07-2026 | $234.23 | $234.23 | $235.73 | $235.73 | $232.50 | $232.50 | $233.31 | $233.31 | 1,380,744 | $1,380,744.00 |
| 04-06-2026 | $234.38 | $234.38 | $235.23 | $235.23 | $232.88 | $232.88 | $233.80 | $233.80 | 1,066,935 | $1,066,935.00 |