Waste Management Inc (WM) Historical Stock Data
209.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WM is up 0.03% a day on average. There have been 16 days where Waste Management Inc closed green and 14 days where WM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 208.48 | 209.15 | ↑$0.67 (0.32%) | 207.74 | 209.97 | 1.46M |
| 2025-12-09 | 210.81 | 209.31 | ↓$1.50 (-0.71%) | 209.06 | 212.25 | 1.81M |
| 2025-12-08 | 212.82 | 210.23 | ↓$2.59 (-1.22%) | 210.00 | 213.25 | 1.71M |
| 2025-12-05 | 213.07 | 213.58 | ↑$0.51 (0.24%) | 212.91 | 215.39 | 1.28M |
| 2025-12-04 | 216.30 | 214.19 | ↓$2.11 (-0.98%) | 213.26 | 216.72 | 2.40M |
| 2025-12-03 | 214.96 | 216.15 | ↑$1.19 (0.55%) | 214.62 | 217.52 | 1.62M |
| 2025-12-02 | 216.15 | 214.54 | ↓$1.61 (-0.74%) | 213.51 | 216.77 | 1.89M |
| 2025-12-01 | 217.94 | 215.93 | ↓$2.01 (-0.92%) | 215.55 | 219.48 | 2.81M |
| 2025-11-28 | 216.65 | 217.87 | ↑$1.22 (0.57%) | 216.00 | 218.32 | 666.80K |
| 2025-11-26 | 216.81 | 217.35 | ↑$0.54 (0.25%) | 215.83 | 218.12 | 1.81M |
| 2025-11-25 | 213.50 | 216.23 | ↑$2.73 (1.28%) | 212.49 | 216.65 | 1.63M |
| 2025-11-24 | 216.20 | 211.84 | ↓$4.36 (-2.02%) | 211.73 | 216.20 | 2.58M |
| 2025-11-21 | 216.88 | 216.62 | ↓$0.26 (-0.12%) | 214.62 | 218.39 | 1.92M |
| 2025-11-20 | 214.00 | 216.80 | ↑$2.80 (1.31%) | 214.00 | 217.67 | 2.47M |
| 2025-11-19 | 211.88 | 215.66 | ↑$3.78 (1.78%) | 211.60 | 217.07 | 3.81M |
| 2025-11-18 | 208.76 | 211.30 | ↑$2.54 (1.22%) | 207.50 | 211.62 | 2.45M |
| 2025-11-17 | 209.07 | 207.97 | ↓$1.10 (-0.53%) | 207.49 | 209.64 | 1.82M |
| 2025-11-14 | 206.11 | 209.17 | ↑$3.06 (1.48%) | 204.92 | 210.92 | 3.44M |
| 2025-11-13 | 204.00 | 204.51 | ↑$0.51 (0.25%) | 203.56 | 207.44 | 2.63M |
| 2025-11-12 | 203.96 | 203.80 | ↓$0.16 (-0.08%) | 203.35 | 205.92 | 1.67M |
| 2025-11-11 | 201.64 | 203.27 | ↑$1.63 (0.81%) | 201.02 | 203.71 | 1.26M |
| 2025-11-10 | 200.55 | 200.47 | ↓$0.08 (-0.04%) | 197.47 | 201.16 | 2.13M |
| 2025-11-07 | 200.80 | 201.92 | ↑$1.12 (0.56%) | 199.86 | 202.30 | 1.66M |
| 2025-11-06 | 200.17 | 199.62 | ↓$0.55 (-0.27%) | 198.62 | 201.65 | 1.81M |
| 2025-11-05 | 200.32 | 200.54 | ↑$0.22 (0.11%) | 200.27 | 202.20 | 2.05M |
| 2025-11-04 | 198.91 | 200.68 | ↑$1.77 (0.89%) | 197.46 | 200.80 | 2.50M |
| 2025-11-03 | 199.00 | 196.77 | ↓$2.23 (-1.12%) | 194.12 | 199.35 | 2.26M |
| 2025-10-31 | 200.10 | 199.77 | ↓$0.33 (-0.16%) | 198.75 | 201.00 | 2.36M |
| 2025-10-30 | 198.00 | 200.57 | ↑$2.57 (1.30%) | 197.44 | 201.40 | 2.69M |
| 2025-10-29 | 203.79 | 197.53 | ↓$6.26 (-3.07%) | 197.02 | 203.79 | 3.66M |
Create an account or log in to view more rows.
$WM watch for another rejection up here
$WM C'mon
do a spike!!
$WM Nothing but time to wait
$WM lets go!!
$WM LETS GOOOOOOOO!!!!!!!
$WM HOLDING STRONG FOR ALL OF YOU
$WM HOLDING LONG AND STRONG!!!
$WM Very bullish action
$WM YALL READY????????
$WM how low can she go