WM - WASTE MANAGEMENT INC
228.77
-3.780 -1.652%
Share volume: 1,347,010
Last Updated: 05-01-2026
Business Services/Services – Sanitary Services:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$232.55
-3.78
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $234.55 | $234.55 | $235.62 | $235.62 | $228.29 | $228.29 | $228.77 | $228.77 | 1,347,010 | $1,346,279.00 |
| 04-30-2026 | $230.91 | $230.91 | $234.96 | $234.96 | $230.75 | $230.75 | $232.55 | $232.55 | 3,191,256 | $3,191,256.00 |
| 04-29-2026 | $225.98 | $225.98 | $230.93 | $230.93 | $223.17 | $223.17 | $230.31 | $230.31 | 2,645,066 | $2,645,066.00 |
| 04-28-2026 | $228.87 | $228.87 | $229.51 | $229.51 | $226.21 | $226.21 | $227.35 | $227.35 | 2,361,791 | $2,361,791.00 |
| 04-27-2026 | $228.97 | $228.97 | $230.37 | $230.37 | $225.71 | $225.71 | $226.20 | $226.20 | 1,749,051 | $1,749,051.00 |
| 04-24-2026 | $232.82 | $232.82 | $234.50 | $234.50 | $228.80 | $228.80 | $229.53 | $229.53 | 1,491,674 | $1,491,674.00 |
| 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 |