Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Waste Management (NY:WM)

225.86 +0.02 (+0.01%)
Official Closing Price Updated: 6:30 PM EDT, Jul 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 16, 2025 225.31 225.91 223.38 225.86 1,276,551 +0.02(+0.01%)
Jul 15, 2025 229.00 229.13 225.76 225.84 1,189,085 -3.46(-1.51%)
Jul 14, 2025 225.32 229.50 225.32 229.30 1,796,625 +3.29(+1.46%)
Jul 11, 2025 225.44 226.50 223.95 226.01 1,697,230 +0.36(+0.16%)
Jul 10, 2025 225.82 227.08 224.15 225.65 1,596,484 -0.10(-0.04%)
Jul 09, 2025 224.55 226.66 223.21 225.75 1,860,882 +0.88(+0.39%)
Jul 08, 2025 225.80 226.83 224.43 224.87 2,119,954 -2.05(-0.90%)
Jul 07, 2025 227.05 227.79 225.32 226.92 1,516,606 -0.18(-0.08%)
Jul 03, 2025 224.51 227.31 223.07 227.10 1,525,980 +3.71(+1.66%)
Jul 02, 2025 227.58 228.75 222.15 223.39 2,283,021 -5.41(-2.36%)
Jul 01, 2025 228.52 230.21 226.91 228.80 1,573,798 -0.02(-0.01%)
Jun 30, 2025 228.36 229.28 226.96 228.82 1,752,433 +0.56(+0.25%)
Jun 27, 2025 227.02 229.48 226.44 228.26 2,895,967 +1.54(+0.68%)
Jun 26, 2025 229.87 229.87 226.04 226.72 2,110,725 -1.86(-0.81%)
Jun 25, 2025 234.00 234.28 227.71 228.58 2,167,161 -5.56(-2.37%)
Jun 24, 2025 235.01 235.69 232.23 234.14 1,576,729 -0.57(-0.24%)
Jun 23, 2025 231.90 234.84 231.73 234.71 1,605,709 +2.77(+1.19%)
Jun 20, 2025 233.50 234.91 231.14 231.94 2,583,516 -1.28(-0.55%)
Jun 18, 2025 235.00 235.00 232.59 233.22 1,076,433 -1.08(-0.46%)
Jun 17, 2025 234.30 235.26 232.87 234.30 872,570 -0.36(-0.15%)
Jun 16, 2025 236.78 237.92 234.28 234.66 1,024,333 -1.84(-0.78%)
Jun 13, 2025 236.95 239.60 235.88 236.50 1,414,108 -0.65(-0.27%)
Jun 12, 2025 234.82 237.15 234.36 237.15 1,086,333 +2.86(+1.22%)
Jun 11, 2025 233.96 234.90 231.34 234.29 1,408,620 +0.30(+0.13%)
Jun 10, 2025 234.07 235.03 232.70 233.99 1,321,702 +0.00(+0.00%)
Jun 09, 2025 236.03 236.03 230.50 233.99 1,306,794 -2.34(-0.99%)
Jun 06, 2025 237.99 239.11 236.07 236.33 1,181,946 -1.48(-0.62%)
Jun 05, 2025 238.06 238.49 236.65 237.81 1,044,305 -0.25(-0.10%)
Jun 04, 2025 239.17 239.61 237.78 238.06 1,197,748 -1.30(-0.54%)
Jun 03, 2025 240.31 241.74 238.09 239.36 1,770,537 -1.90(-0.79%)
Jun 02, 2025 238.25 241.26 237.68 241.26 1,781,092 +1.13(+0.47%)
May 30, 2025 237.54 240.84 236.74 240.14 2,470,283 +3.20(+1.35%)
May 29, 2025 235.08 237.17 234.40 236.94 1,261,816 +0.61(+0.26%)
May 28, 2025 237.07 237.53 235.98 236.33 1,861,910 -0.88(-0.37%)
May 27, 2025 235.99 237.37 235.68 237.21 1,797,656 +1.22(+0.52%)
May 23, 2025 235.18 236.52 232.20 235.99 1,508,414 +3.48(+1.50%)
May 22, 2025 232.69 234.02 230.91 232.51 1,871,653 -0.79(-0.34%)
May 21, 2025 233.28 234.65 232.55 233.30 1,870,895 +0.22(+0.09%)
May 20, 2025 231.41 233.50 231.41 233.08 1,908,559 +1.93(+0.84%)
May 19, 2025 228.62 231.42 228.62 231.15 1,207,920 +2.07(+0.90%)
May 16, 2025 227.24 229.12 226.57 229.07 1,645,041 +1.84(+0.81%)
May 15, 2025 223.44 227.37 222.95 227.23 1,768,805 +5.53(+2.49%)
May 14, 2025 222.42 222.42 219.00 221.70 2,183,614 +0.09(+0.04%)
May 13, 2025 224.22 224.64 220.89 221.61 2,797,233 -3.18(-1.41%)
May 12, 2025 231.21 231.29 221.25 224.79 2,986,394 -7.16(-3.08%)
May 09, 2025 231.71 233.16 230.44 231.94 1,489,333 -0.38(-0.16%)
May 08, 2025 235.56 236.56 232.03 232.32 1,852,096 -2.37(-1.01%)
May 07, 2025 232.84 235.48 232.82 234.70 1,669,593 +1.44(+0.62%)
May 06, 2025 231.87 234.93 231.87 233.26 1,235,882 -0.72(-0.31%)
May 05, 2025 233.03 234.82 231.25 233.98 1,035,111 +0.85(+0.36%)
May 02, 2025 235.01 235.17 231.70 233.13 1,232,274 +0.54(+0.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.