WM - WASTE MANAGEMENT INC
217.65
3.540 1.626%
Share volume: 1,847,083
Last Updated: 05-12-2026
Business Services/Services – Sanitary Services:
1.32%
PREVIOUS CLOSE
CHG
CHG%
$214.11
3.54
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $215.99 | $215.99 | $219.95 | $219.95 | $214.89 | $214.89 | $217.65 | $217.65 | 1,847,083 | $1,847,083.00 |
| 05-11-2026 | $215.45 | $215.45 | $215.79 | $215.79 | $212.15 | $212.15 | $214.11 | $214.11 | 2,122,565 | $2,122,565.00 |
| 05-08-2026 | $220.87 | $220.87 | $221.68 | $221.68 | $214.97 | $214.97 | $215.37 | $215.37 | 2,630,665 | $2,630,665.00 |
| 05-07-2026 | $220.00 | $220.00 | $222.35 | $222.35 | $219.19 | $219.19 | $221.45 | $221.45 | 1,616,848 | $1,616,848.00 |
| 05-06-2026 | $223.09 | $223.09 | $223.74 | $223.74 | $220.01 | $220.01 | $220.52 | $220.52 | 1,723,311 | $1,723,311.00 |
| 05-05-2026 | $227.11 | $227.11 | $227.44 | $227.44 | $223.76 | $223.76 | $224.49 | $224.49 | 1,670,241 | $1,670,241.00 |
| 05-04-2026 | $227.10 | $227.10 | $229.82 | $229.82 | $225.62 | $225.62 | $227.85 | $227.85 | 1,404,788 | $1,404,788.00 |
| 05-01-2026 | $234.55 | $234.55 | $235.62 | $235.62 | $228.29 | $228.29 | $228.77 | $228.77 | 1,347,010 | $1,347,010.00 |
| 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 |