WM - WASTE MANAGEMENT INC
246.05
-0.040 -0.016%
Share volume: 3,528,206
Last Updated: 03-06-2026
Business Services/Services – Sanitary Services:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$246.09
-0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $245.07 | $245.07 | $248.13 | $248.13 | $244.49 | $244.49 | $246.05 | $246.05 | 3,528,206 | $3,527,606.00 |
| 03-05-2026 | $242.63 | $242.63 | $246.45 | $246.45 | $240.55 | $240.55 | $246.09 | $246.09 | 3,801,071 | $3,801,071.00 |
| 03-04-2026 | $241.76 | $241.76 | $244.51 | $244.51 | $240.50 | $240.50 | $243.95 | $243.95 | 2,413,104 | $2,413,104.00 |
| 03-03-2026 | $242.52 | $242.52 | $244.88 | $244.88 | $238.22 | $238.22 | $243.44 | $243.44 | 2,151,863 | $2,151,863.00 |
| 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 |