WM - WASTE MANAGEMENT INC
229.79
-0.170 -0.074%
Share volume: 1,759,905
Last Updated: 03-31-2026
Business Services/Services – Sanitary Services:
1.34%
PREVIOUS CLOSE
CHG
CHG%
$229.96
-0.17
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $230.06 | $230.06 | $230.60 | $230.60 | $227.39 | $227.39 | $229.79 | $229.79 | 1,759,905 | $1,759,905.00 |
| 03-30-2026 | $226.36 | $226.36 | $232.19 | $232.19 | $225.00 | $225.00 | $229.96 | $229.96 | 1,514,562 | $1,514,562.00 |
| 03-27-2026 | $227.41 | $227.41 | $228.69 | $228.69 | $225.00 | $225.00 | $225.06 | $225.06 | 1,786,561 | $1,786,561.00 |
| 03-26-2026 | $224.39 | $224.39 | $227.97 | $227.97 | $223.71 | $223.71 | $226.51 | $226.51 | 1,702,084 | $1,702,084.00 |
| 03-25-2026 | $224.72 | $224.72 | $225.58 | $225.58 | $219.10 | $219.10 | $224.85 | $224.85 | 1,919,556 | $1,919,556.00 |
| 03-24-2026 | $226.28 | $226.28 | $229.32 | $229.32 | $224.16 | $224.16 | $224.94 | $224.94 | 1,776,096 | $1,776,096.00 |
| 03-23-2026 | $232.00 | $232.00 | $232.18 | $232.18 | $227.47 | $227.47 | $227.53 | $227.53 | 2,043,838 | $2,043,838.00 |
| 03-20-2026 | $234.19 | $234.19 | $234.99 | $234.99 | $230.08 | $230.08 | $231.24 | $231.24 | 2,526,826 | $2,526,826.00 |
| 03-19-2026 | $234.66 | $234.66 | $237.00 | $237.00 | $233.62 | $233.62 | $233.83 | $233.83 | 1,771,141 | $1,771,141.00 |
| 03-18-2026 | $235.08 | $235.08 | $237.33 | $237.33 | $233.74 | $233.74 | $233.79 | $233.79 | 1,226,168 | $1,226,168.00 |