Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2026	215.45	218.80	215.45	218.79	1,839,011	+2.61(+1.21%)
Jan 13, 2026	218.33	218.78	214.84	216.18	1,764,862	-2.39(-1.09%)
Jan 12, 2026	221.44	221.44	218.31	218.57	2,019,079	-2.34(-1.06%)
Jan 09, 2026	219.60	222.27	218.93	220.91	1,994,374	+3.05(+1.40%)
Jan 08, 2026	215.09	219.17	215.09	217.86	1,800,303	+1.89(+0.88%)
Jan 07, 2026	219.95	220.33	215.90	215.97	1,804,045	-3.11(-1.42%)
Jan 06, 2026	218.58	220.90	216.51	219.08	1,818,750	-0.36(-0.16%)
Jan 05, 2026	217.81	219.69	215.07	219.44	2,224,499	+1.04(+0.48%)
Jan 02, 2026	219.34	219.38	217.07	218.40	1,827,784	-1.31(-0.60%)
Dec 31, 2025	222.08	222.50	219.56	219.71	1,035,640	-2.41(-1.08%)
Dec 30, 2025	221.43	222.80	221.09	222.12	995,221	-0.17(-0.08%)
Dec 29, 2025	221.39	223.00	221.28	222.29	1,187,484	+1.19(+0.54%)
Dec 26, 2025	221.29	222.17	220.12	221.10	503,596	-0.26(-0.12%)
Dec 24, 2025	221.11	221.82	220.63	221.36	460,863	+1.02(+0.46%)
Dec 23, 2025	219.62	220.54	219.05	220.34	915,194	+0.68(+0.31%)
Dec 22, 2025	215.46	219.80	214.00	219.66	1,575,464	+3.32(+1.53%)
Dec 19, 2025	218.31	218.43	216.28	216.34	4,210,208	-1.98(-0.91%)
Dec 18, 2025	218.55	220.53	217.92	218.32	1,459,057	-1.45(-0.66%)
Dec 17, 2025	218.00	220.57	217.82	219.77	1,628,735	+0.87(+0.40%)
Dec 16, 2025	219.94	220.59	218.40	218.90	1,591,502	+0.58(+0.27%)
Dec 15, 2025	215.21	218.61	214.54	218.32	2,012,992	+2.71(+1.26%)
Dec 12, 2025	213.47	216.78	212.66	215.61	2,572,716	+3.56(+1.68%)
Dec 11, 2025	210.27	213.27	209.91	212.05	2,516,885	+2.90(+1.39%)
Dec 10, 2025	208.48	209.97	207.74	209.15	2,474,111	-0.16(-0.08%)
Dec 09, 2025	210.81	212.25	209.06	209.31	1,808,398	-0.92(-0.44%)
Dec 08, 2025	212.82	213.25	210.00	210.23	1,709,897	-3.35(-1.57%)
Dec 05, 2025	213.07	215.39	212.91	213.58	1,277,411	+0.22(+0.10%)
Dec 04, 2025	215.47	215.88	212.44	213.37	2,412,366	-1.95(-0.91%)
Dec 03, 2025	214.13	216.68	213.79	215.32	1,621,715	+1.60(+0.75%)
Dec 02, 2025	215.32	215.94	212.69	213.71	1,893,684	-1.38(-0.64%)
Dec 01, 2025	217.09	218.63	214.60	215.10	2,820,246	-1.93(-0.89%)
Nov 28, 2025	215.82	217.48	215.17	217.03	992,404	+0.52(+0.24%)
Nov 26, 2025	215.97	217.29	215.00	216.51	1,818,432	+1.12(+0.52%)
Nov 25, 2025	212.68	215.82	211.67	215.40	1,638,383	+4.37(+2.07%)
Nov 24, 2025	215.37	215.37	210.90	211.02	2,597,256	-4.76(-2.21%)
Nov 21, 2025	216.04	217.54	213.79	215.79	2,484,695	-0.18(-0.08%)
Nov 20, 2025	213.18	216.83	213.18	215.97	2,891,165	+1.14(+0.53%)
Nov 19, 2025	211.06	216.23	210.78	214.83	4,475,652	+4.34(+2.06%)
Nov 18, 2025	207.96	210.81	206.70	210.49	2,468,328	+3.32(+1.60%)
Nov 17, 2025	208.26	208.83	206.69	207.17	1,884,033	-1.19(-0.57%)
Nov 14, 2025	205.32	210.11	204.12	208.36	3,459,843	+4.64(+2.28%)
Nov 13, 2025	203.21	206.64	202.78	203.72	2,641,728	+0.71(+0.35%)
Nov 12, 2025	203.17	205.13	202.57	203.01	1,672,835	+0.53(+0.26%)
Nov 11, 2025	200.86	202.92	200.25	202.49	1,516,160	+2.79(+1.40%)
Nov 10, 2025	199.78	200.38	196.71	199.70	2,183,743	-1.44(-0.72%)
Nov 07, 2025	200.03	201.52	199.09	201.14	1,675,015	+2.29(+1.15%)
Nov 06, 2025	199.40	200.89	197.85	198.85	1,816,726	-0.92(-0.46%)
Nov 05, 2025	199.55	201.42	199.50	199.77	2,062,045	-0.14(-0.07%)
Nov 04, 2025	198.14	200.03	196.70	199.91	2,511,177	+3.90(+1.99%)

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 Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Waste Management (NY:WM)

Historical Prices