WM - WASTE MANAGEMENT INC
231
1.210 0.524%
Share volume: 2,025,011
Last Updated: 04-01-2026
Business Services/Services – Sanitary Services:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$229.79
1.21
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $230.29 | $230.29 | $232.49 | $232.49 | $228.73 | $228.73 | $231.00 | $231.00 | 2,025,011 | $2,025,011.00 |
| 03-31-2026 | $230.06 | $230.06 | $230.60 | $230.60 | $227.39 | $227.39 | $229.79 | $229.79 | 1,769,604 | $1,769,604.00 |
| 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 |