Skip to main content
WM logo

Waste Management, Inc.

WMNYSEIndustrialsWaste Management

$241.02Today:- (-)1Y +10.64%

As of Oct 26, 2026 close

Market cap
$96.99B
P/E (TTM)
33.99
Forward P/E
32.28
Dividend yield
1.53%
52-week range
$194.11$248.13
Volume (live)
-
Avg. volume (3M)
2.30M

Waste Management (WM) Historical Stock Prices

Analyze Waste Management (WM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Waste Management (WM) Interactive Price Chart

Interactive historical price chart showing Waste Management stock price movements and trends across multiple time periods.

Loading chart...

WM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
WM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026238.88241.47238.50241.02241.021.94M
Oct 23, 2026238.25240.60237.62239.38239.382.77M
Oct 22, 2026231.38239.62231.32239.10239.102.96M
Oct 21, 2026230.26230.94229.28229.58229.582.25M
Oct 20, 2026228.80232.16227.00231.73231.733.16M
Oct 19, 2026224.54227.18223.00226.41226.412.53M
Oct 16, 2026224.78227.16223.67226.86226.862.32M
Oct 15, 2026220.70224.46220.33224.19224.195.22M
Oct 14, 2026213.21215.80212.55215.75215.751.94M
Oct 13, 2026212.52213.00209.68211.83211.831.53M
Oct 12, 2026209.72211.84208.49211.14211.141.63M
Oct 9, 2026209.29210.34207.30208.83208.831.62M
Oct 8, 2026209.95211.23207.63210.10210.102.18M
Oct 7, 2026209.00211.08208.63208.94208.942.26M
Oct 6, 2026206.67208.75206.31207.88207.882.37M
Oct 5, 2026204.51207.13202.53206.66206.662.49M
Oct 2, 2026201.61205.00200.57204.45204.452.36M
Oct 1, 2026204.24204.85201.44201.90201.902.45M
Sep 30, 2026207.10207.40203.55203.92203.922.32M
Sep 29, 2026205.00207.23204.40207.09207.091.51M
Sep 28, 2026207.07208.00205.80206.44206.441.62M
Sep 25, 2026207.30207.98206.21206.83206.831.74M
Sep 24, 2026208.88210.24207.59207.96207.961.96M
Sep 23, 2026208.00209.44206.49207.88207.882.74M
Sep 22, 2026207.61208.35206.34207.68207.681.81M
Sep 21, 2026210.10210.38206.88207.04207.042.31M
Sep 18, 2026212.36212.99211.00211.10211.103.49M
Sep 17, 2026214.38214.39211.90213.33213.332.14M
Sep 16, 2026216.59218.77213.70214.00214.001.76M
Sep 15, 2026217.25219.63215.75217.25217.251.77M
Sep 14, 2026216.39219.11215.71218.09218.092.37M
Sep 11, 2026214.30214.93212.82213.46213.462.50M
Sep 10, 2026217.91218.99214.21214.77213.822.15M
Sep 9, 2026217.50217.50215.13216.44215.491.80M
Sep 8, 2026217.68218.81216.50217.78216.822.18M
Sep 4, 2026219.51220.75217.66218.99218.032.45M
Sep 3, 2026219.98221.95218.31221.72220.742.36M
Sep 2, 2026219.07220.54216.27219.04218.082.35M
Sep 1, 2026220.85222.22218.32219.77218.802.19M
Aug 31, 2026220.00221.21218.60218.92217.962.78M
Aug 28, 2026218.87220.01217.86219.66218.691.96M
Aug 27, 2026219.50220.14217.42217.76216.802.28M
Aug 26, 2026221.38223.50220.35221.24220.272.47M
Aug 25, 2026225.22226.26222.01222.13221.152.28M
Aug 24, 2026225.09227.76225.08226.46225.461.61M
Aug 21, 2026225.08225.29223.40224.06223.071.82M
Aug 20, 2026224.83226.29224.11224.92223.931.72M
Aug 19, 2026224.85228.72222.25225.08224.091.92M
Aug 18, 2026227.44228.16223.50223.58222.602.13M
Aug 17, 2026223.71225.25223.00224.02223.031.83M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.