WM - WASTE MANAGEMENT INC
229.53
-3.270 -1.425%
Share volume: 1,491,674
Last Updated: 04-24-2026
Business Services/Services – Sanitary Services:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$232.80
-3.27
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $232.82 | $232.82 | $234.50 | $234.50 | $228.80 | $228.80 | $229.53 | $229.53 | 1,491,674 | $1,435,872.00 |
| 04-23-2026 | $225.90 | $225.90 | $233.47 | $233.47 | $225.41 | $225.41 | $232.80 | $232.80 | 2,506,558 | $2,506,558.00 |
| 04-22-2026 | $223.65 | $223.65 | $225.63 | $225.63 | $222.86 | $222.86 | $223.93 | $223.93 | 1,760,938 | $1,760,938.00 |
| 04-21-2026 | $224.00 | $224.00 | $224.43 | $224.43 | $222.51 | $222.51 | $223.42 | $223.42 | 1,938,796 | $1,938,796.00 |
| 04-20-2026 | $223.56 | $223.56 | $225.61 | $225.61 | $223.16 | $223.16 | $224.18 | $224.18 | 1,581,922 | $1,581,922.00 |
| 04-17-2026 | $223.76 | $223.76 | $224.20 | $224.20 | $221.51 | $221.51 | $223.95 | $223.95 | 2,389,840 | $2,389,840.00 |
| 04-16-2026 | $226.50 | $226.50 | $228.18 | $228.18 | $223.32 | $223.32 | $224.08 | $224.08 | 2,130,250 | $2,130,250.00 |
| 04-15-2026 | $226.50 | $226.50 | $227.57 | $227.57 | $223.91 | $223.91 | $224.93 | $224.93 | 2,269,378 | $2,269,378.00 |
| 04-14-2026 | $230.72 | $230.72 | $231.74 | $231.74 | $225.50 | $225.50 | $227.09 | $227.09 | 2,446,305 | $2,446,305.00 |
| 04-13-2026 | $230.23 | $230.23 | $231.02 | $231.02 | $228.18 | $228.18 | $231.00 | $231.00 | 2,313,788 | $2,313,788.00 |