WM - WASTE MANAGEMENT INC
236.5
0.960 0.406%
Share volume: 1,612,242
Last Updated: 03-11-2026
Business Services/Services – Sanitary Services:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$235.54
0.96
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $235.17 | $235.17 | $237.40 | $237.40 | $234.05 | $234.05 | $236.50 | $236.50 | 1,612,242 | $1,612,242.00 |
| 03-10-2026 | $244.62 | $244.62 | $244.64 | $244.64 | $234.71 | $234.71 | $235.54 | $235.54 | 2,660,067 | $2,660,067.00 |
| 03-09-2026 | $243.37 | $243.37 | $247.98 | $247.98 | $242.74 | $242.74 | $246.51 | $246.51 | 3,293,112 | $3,293,112.00 |
| 03-06-2026 | $245.07 | $245.07 | $248.13 | $248.13 | $244.49 | $244.49 | $246.05 | $246.05 | 3,528,206 | $3,528,206.00 |
| 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 |