Waste Management Inc (WM) Historical Stock Data
221.36 ↑1.02 (0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WM is up 0.23% a day on average. There have been 18 days where Waste Management Inc closed green and 12 days where WM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 221.11 | 221.36 | ↑$0.25 (0.11%) | 220.64 | 221.82 | 460.86K |
| 2025-12-23 | 219.62 | 220.34 | ↑$0.72 (0.33%) | 219.05 | 220.54 | 0.91M |
| 2025-12-22 | 215.46 | 219.66 | ↑$4.20 (1.95%) | 214.00 | 219.80 | 1.58M |
| 2025-12-19 | 218.31 | 216.34 | ↓$1.97 (-0.90%) | 216.29 | 218.43 | 1.59M |
| 2025-12-18 | 218.55 | 218.32 | ↓$0.23 (-0.11%) | 217.93 | 220.53 | 1.19M |
| 2025-12-17 | 218.00 | 219.77 | ↑$1.77 (0.81%) | 217.82 | 220.57 | 1.19M |
| 2025-12-16 | 219.94 | 218.90 | ↓$1.04 (-0.47%) | 218.40 | 220.59 | 1.58M |
| 2025-12-15 | 215.22 | 218.32 | ↑$3.10 (1.44%) | 214.54 | 218.59 | 1.98M |
| 2025-12-12 | 213.47 | 215.61 | ↑$2.14 (1.00%) | 212.68 | 216.79 | 2.09M |
| 2025-12-11 | 210.27 | 212.05 | ↑$1.78 (0.85%) | 209.91 | 213.27 | 2.49M |
| 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 |
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