WM - WASTE MANAGEMENT INC
243.44
0.370 0.152%
Share volume: 2,149,954
Last Updated: 03-03-2026
Business Services/Services – Sanitary Services:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$243.07
0.37
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $242.52 | $242.52 | $244.88 | $244.88 | $238.22 | $238.22 | $243.44 | $243.44 | 2,149,954 | $2,149,954.00 |
| 03-02-2026 | $241.83 | $241.83 | $244.61 | $244.61 | $240.33 | $240.33 | $243.07 | $243.07 | 2,501,564 | $2,501,564.00 |
| 02-27-2026 | $235.89 | $235.89 | $241.23 | $241.23 | $235.19 | $235.19 | $240.84 | $240.84 | 2,612,816 | $2,612,816.00 |
| 02-26-2026 | $229.67 | $229.67 | $233.98 | $233.98 | $227.55 | $227.55 | $233.90 | $233.90 | 2,455,420 | $2,455,420.00 |
| 02-25-2026 | $229.22 | $229.22 | $229.89 | $229.89 | $227.07 | $227.07 | $228.10 | $228.10 | 2,230,029 | $2,230,029.00 |
| 02-24-2026 | $230.73 | $230.73 | $234.23 | $234.23 | $229.36 | $229.36 | $229.58 | $229.58 | 2,641,678 | $2,641,678.00 |
| 02-23-2026 | $229.53 | $229.53 | $231.83 | $231.83 | $229.40 | $229.40 | $230.56 | $230.56 | 2,157,228 | $2,157,228.00 |
| 02-20-2026 | $233.68 | $233.68 | $234.05 | $234.05 | $229.72 | $229.72 | $230.31 | $230.31 | 2,388,962 | $2,388,962.00 |
| 02-19-2026 | $235.50 | $235.50 | $238.46 | $238.46 | $233.02 | $233.02 | $233.42 | $233.42 | 2,343,414 | $2,343,414.00 |
| 02-18-2026 | $235.22 | $235.22 | $235.24 | $235.24 | $231.13 | $231.13 | $234.06 | $234.06 | 1,694,384 | $1,694,384.00 |