NYSE - Nasdaq Real Time Price
USD
Waste Management, Inc. (WM)
233.22
+2.32
(+1.00%)
As of 11:09:51 AM EDT. Market Open.
Trade WM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
237.51
239.25
233.12
233.48
233.48
485,870
Oct 29, 2026
228.21
231.64
227.72
230.90
230.90
2,852,100
Oct 28, 2026
227.62
230.30
224.64
225.15
225.15
3,670,000
Oct 27, 2026
238.75
239.74
234.02
235.81
235.81
2,904,400
Oct 26, 2026
238.88
241.47
238.50
241.02
241.02
1,936,300
Oct 23, 2026
238.25
240.60
237.62
239.38
239.38
2,767,600
Oct 22, 2026
231.38
239.62
231.32
239.10
239.10
2,959,900
Oct 21, 2026
230.26
230.94
229.29
229.58
229.58
2,246,200
Oct 20, 2026
228.80
232.16
227.00
231.73
231.73
3,155,100
Oct 19, 2026
224.54
227.18
223.00
226.41
226.41
2,526,900
Oct 16, 2026
224.78
227.16
223.67
226.86
226.86
2,575,200
Oct 15, 2026
220.70
224.46
220.33
224.19
224.19
5,219,600
Oct 14, 2026
213.21
215.80
212.55
215.75
215.75
1,938,800
Oct 13, 2026
212.52
213.00
209.68
211.83
211.83
1,534,500
Oct 12, 2026
209.72
211.84
208.49
211.14
211.14
1,692,900
Oct 9, 2026
209.29
210.34
207.30
208.83
208.83
1,623,100
Oct 8, 2026
209.95
211.23
207.63
210.10
210.10
2,241,900
Oct 7, 2026
209.00
211.08
208.63
208.94
208.94
2,277,500
Oct 6, 2026
206.67
208.75
206.31
207.88
207.88
2,411,300
Oct 5, 2026
204.51
207.14
202.53
206.66
206.66
2,596,100
Oct 2, 2026
201.61
205.00
200.58
204.45
204.45
2,371,800
Oct 1, 2026
204.24
204.85
201.44
201.90
201.90
2,733,900
Sep 30, 2026
207.10
207.40
203.55
203.92
203.92
2,337,900
Sep 29, 2026
205.00
207.23
204.40
207.09
207.09
1,536,600
Sep 28, 2026
207.07
208.00
205.80
206.44
206.44
1,655,000
Sep 25, 2026
207.30
207.98
206.21
206.83
206.83
1,753,400
Sep 24, 2026
208.88
210.24
207.59
207.96
207.96
2,028,200
Sep 23, 2026
208.00
209.44
206.49
207.88
207.88
2,870,600
Sep 22, 2026
207.61
208.35
206.34
207.68
207.68
1,813,200
Sep 21, 2026
210.10
210.38
206.88
207.04
207.04
2,315,800
Sep 18, 2026
212.36
212.99
211.00
211.10
211.10
3,571,600
Sep 17, 2026
214.38
214.39
211.90
213.33
213.33
2,165,500
Sep 16, 2026
216.59
218.77
213.70
214.00
214.00
1,762,700
Sep 15, 2026
217.25
219.64
215.75
217.25
217.25
1,792,300
Sep 14, 2026
216.39
219.11
215.71
218.09
218.09
2,531,100
Sep 11, 2026
0.945
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
214.30
214.93
212.82
213.46
213.46
2,511,300
Sep 10, 2026
217.91
218.99
214.21
214.77
213.82
2,164,100
Sep 9, 2026
217.50
217.50
215.13
216.44
215.49
1,802,200
Sep 8, 2026
217.68
218.81
216.50
217.78
216.82
2,183,400
Sep 4, 2026
219.51
220.75
217.67
218.99
218.03
2,447,800
Sep 3, 2026
219.98
221.95
218.31
221.72
220.74
2,361,700
Sep 2, 2026
219.07
220.54
216.27
219.04
218.08
2,354,400
Sep 1, 2026
220.85
222.22
218.32
219.77
218.80
2,186,800
Aug 31, 2026
220.00
221.21
218.61
218.92
217.96
2,779,200
Aug 28, 2026
218.87
220.01
217.86
219.66
218.69
1,962,800
Aug 27, 2026
219.50
220.14
217.42
217.76
216.80
2,276,700
Aug 26, 2026
221.38
223.50
220.35
221.24
220.27
2,467,200
Aug 25, 2026
225.22
226.26
222.01
222.13
221.15
2,278,000
Aug 24, 2026
225.09
227.76
225.08
226.46
225.46
1,606,800
Aug 21, 2026
225.08
225.29
223.40
224.06
223.07
1,820,300
Aug 20, 2026
224.83
226.30
224.11
224.92
223.93
1,719,300
Aug 19, 2026
224.85
228.72
222.25
225.08
224.09
1,918,400
Aug 18, 2026
227.44
228.16
223.50
223.58
222.60
2,125,600
Aug 17, 2026
223.71
225.26
223.00
224.02
223.03
1,828,700
Aug 14, 2026
225.31
225.93
223.70
224.55
223.56
1,524,800
Aug 13, 2026
227.59
228.37
224.15
224.21
223.22
2,253,700
Aug 12, 2026
225.05
228.39
223.46
226.32
225.32
1,380,600
Aug 11, 2026
225.68
228.98
225.68
226.85
225.85
1,308,300
Aug 10, 2026
227.18
227.89
225.56
226.60
225.60
1,505,200
Aug 7, 2026
227.38
231.56
226.70
227.68
226.68
1,684,600
Aug 6, 2026
226.94
229.33
222.77
229.01
228.00
2,872,900
Aug 5, 2026
226.05
226.44
222.42
224.31
223.32
2,132,500
Aug 4, 2026
224.89
226.05
222.16
225.25
224.26
3,077,900
Aug 3, 2026
227.02
228.07
223.83
226.43
225.43
2,213,000
Jul 31, 2026
225.85
228.45
224.00
226.55
225.55
2,189,000
Jul 30, 2026
230.02
231.11
225.15
226.33
225.33
2,934,600
Jul 29, 2026
236.69
242.88
235.75
236.60
235.56
2,762,200
Jul 28, 2026
242.21
243.61
238.80
239.41
238.36
2,078,900
Jul 27, 2026
238.10
241.13
237.67
237.90
236.85
1,446,900
Jul 24, 2026
237.52
239.30
236.63
238.75
237.70
1,301,800
Jul 23, 2026
236.66
239.49
235.00
237.27
236.23
1,436,900
Jul 22, 2026
235.17
236.76
233.41
236.38
235.34
1,577,200
Jul 21, 2026
235.03
235.93
232.80
233.18
232.15
2,012,100
Jul 20, 2026
238.87
240.86
237.00
239.05
238.00
1,315,300
Jul 17, 2026
244.75
247.15
236.94
239.31
238.26
2,159,100
Jul 16, 2026
236.02
243.04
234.34
242.25
241.18
1,933,300
Jul 15, 2026
233.50
236.92
232.25
232.80
231.78
1,607,400
Jul 14, 2026
233.72
236.15
231.01
234.27
233.24
1,384,000
Jul 13, 2026
234.44
237.49
234.09
236.71
235.67
1,315,900
Jul 10, 2026
232.22
233.62
230.90
233.33
232.30
1,033,600
Jul 9, 2026
231.26
233.77
230.05
231.67
230.65
1,648,900
Jul 8, 2026
236.73
237.75
233.69
233.94
232.91
2,131,300
Jul 7, 2026
233.89
238.20
231.68
237.21
236.17
2,285,100
Jul 6, 2026
229.96
230.00
226.23
228.98
227.97
1,536,900
Jul 2, 2026
225.55
230.65
223.36
230.40
229.39
2,092,800
Jul 1, 2026
223.99
225.64
223.30
224.08
223.09
1,572,200
Jun 30, 2026
222.96
223.91
221.00
222.88
221.90
1,632,100
Jun 29, 2026
225.78
227.00
222.10
223.37
222.39
1,980,900
Jun 26, 2026
224.78
227.90
224.64
225.53
224.54
7,935,400
Jun 25, 2026
221.11
225.25
219.17
223.08
222.10
1,819,800
Jun 24, 2026
219.55
225.50
219.11
223.26
222.28
2,834,200
Jun 23, 2026
216.97
219.04
214.00
218.84
217.88
2,109,200
Jun 22, 2026
213.15
215.10
212.81
213.31
212.37
1,715,900
Jun 18, 2026
216.32
216.94
212.22
214.60
213.66
3,620,600
Jun 17, 2026
216.64
218.75
214.86
215.85
214.90
1,774,900
Jun 16, 2026
216.92
219.52
216.02
218.59
217.63
2,547,100
Jun 15, 2026
216.03
218.16
215.56
216.94
215.99
2,570,900
Jun 12, 2026
218.75
220.52
218.03
219.45
218.48
3,062,100
Jun 11, 2026
224.99
225.81
218.68
218.79
217.83
1,782,600
Jun 10, 2026
222.95
225.20
220.23
224.28
223.29
2,325,100
Jun 9, 2026
216.05
222.20
215.51
221.30
220.33
2,025,100
Jun 8, 2026
218.90
220.90
215.87
216.14
215.19
1,694,400
Jun 5, 2026
0.945
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
219.34
222.42
219.34
220.40
219.43
2,239,000
Jun 4, 2026
221.13
221.50
217.50
219.01
217.11
2,733,900
Jun 3, 2026
211.48
218.10
211.20
218.00
216.10
2,387,100
Jun 2, 2026
211.80
213.09
210.12
211.93
210.09
1,529,500
Jun 1, 2026
211.39
214.67
211.37
212.51
210.66
1,743,200
May 29, 2026
213.68
214.60
211.26
211.46
209.62
3,933,300
May 28, 2026
216.01
218.39
214.11
214.40
212.54
2,139,300
May 27, 2026
214.90
217.00
213.60
215.59
213.72
2,266,400
May 26, 2026
216.80
218.25
215.30
215.48
213.61
2,046,400
May 22, 2026
217.55
218.51
215.90
217.90
216.01
1,908,900
May 21, 2026
219.01
219.36
216.02
217.75
215.86
1,698,100
May 20, 2026
220.46
221.87
219.11
219.59
217.68
1,841,400
May 19, 2026
224.15
227.69
221.86
222.34
220.41
2,550,400
May 18, 2026
219.20
223.77
219.07
222.73
220.79
2,697,000
May 15, 2026
221.43
222.13
219.29
219.82
217.91
2,192,800
May 14, 2026
217.68
219.35
217.00
218.82
216.92
3,436,200
May 13, 2026
215.00
216.75
213.29
216.44
214.56
2,173,000
May 12, 2026
215.99
219.95
214.89
217.65
215.76
1,848,800
May 11, 2026
215.45
215.79
212.15
214.11
212.25
2,122,600
May 8, 2026
220.87
221.68
214.97
215.37
213.50
2,630,700
May 7, 2026
220.00
222.35
219.19
221.45
219.52
1,616,600
May 6, 2026
223.09
223.74
220.01
220.52
218.60
1,723,300
May 5, 2026
227.11
227.44
223.76
224.49
222.54
1,670,000
May 4, 2026
227.10
229.82
225.62
227.85
225.87
1,404,700
May 1, 2026
234.55
235.62
228.29
228.77
226.78
1,347,000
Apr 30, 2026
230.91
234.96
230.75
232.55
230.53
3,191,100
Apr 29, 2026
225.98
230.93
223.17
230.31
228.31
2,645,100
Apr 28, 2026
228.87
229.51
226.21
227.35
225.37
2,361,800
Apr 27, 2026
228.97
230.37
225.71
226.20
224.23
1,748,700
Apr 24, 2026
232.82
234.50
228.80
229.53
227.53
1,491,400
Apr 23, 2026
225.90
233.47
225.41
232.80
230.78
2,506,300
Apr 22, 2026
223.65
225.63
222.86
223.93
221.98
1,760,900
Apr 21, 2026
224.00
224.43
222.51
223.42
221.48
1,938,400
Apr 20, 2026
223.56
225.61
223.16
224.18
222.23
1,581,900
Apr 17, 2026
223.76
224.20
221.51
223.95
222.00
2,389,800
Apr 16, 2026
226.50
228.18
223.32
224.08
222.13
2,129,900
Apr 15, 2026
226.50
227.57
223.91
224.93
222.97
2,269,000
Apr 14, 2026
230.72
231.74
225.50
227.09
225.12
2,446,100
Apr 13, 2026
230.23
231.02
228.18
231.00
228.99
2,313,600
Apr 10, 2026
231.88
233.31
228.11
229.45
227.45
1,375,600
Apr 9, 2026
231.78
234.40
230.87
233.10
231.07
1,605,700
Apr 8, 2026
230.50
231.62
225.00
231.43
229.42
2,494,400
Apr 7, 2026
234.23
235.73
232.50
233.31
231.28
1,380,700
Apr 6, 2026
234.38
235.23
232.88
233.80
231.77
1,066,900
Apr 2, 2026
232.47
236.12
231.76
235.42
233.37
1,335,200
Apr 1, 2026
230.29
232.49
228.73
231.00
228.99
2,034,800
Mar 31, 2026
230.06
230.60
227.39
229.79
227.79
1,769,500
Mar 30, 2026
226.36
232.19
225.00
229.96
227.96
1,514,300
Mar 27, 2026
227.41
228.69
225.00
225.06
223.10
1,786,300
Mar 26, 2026
224.39
227.97
223.71
226.51
224.54
1,701,900
Mar 25, 2026
224.72
225.58
219.10
224.85
222.89
1,919,500
Mar 24, 2026
226.28
229.32
224.16
224.94
222.98
1,775,800
Mar 23, 2026
232.00
232.18
227.47
227.53
225.55
2,043,600
Mar 20, 2026
234.19
234.99
230.08
231.24
229.23
2,526,600
Mar 19, 2026
234.66
237.00
233.62
233.83
231.80
1,770,900
Mar 18, 2026
235.08
237.33
233.74
233.79
231.76
1,226,200
Mar 17, 2026
238.64
239.44
235.72
236.05
234.00
1,438,500
Mar 16, 2026
238.82
239.63
236.00
236.96
234.90
2,160,200
Mar 13, 2026
0.945
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
238.66
240.67
237.06
238.53
236.46
2,240,700
Mar 12, 2026
236.18
242.24
235.25
238.61
235.60
2,579,700
Mar 11, 2026
235.17
237.40
234.05
236.50
233.51
1,631,100
Mar 10, 2026
244.62
244.64
234.71
235.54
232.57
2,660,100
Mar 9, 2026
243.37
247.98
242.74
246.51
243.40
3,292,700
Mar 6, 2026
245.07
248.13
244.49
246.05
242.94
3,527,900
Mar 5, 2026
242.63
246.45
240.55
246.09
242.98
3,800,100
Mar 4, 2026
241.76
244.51
240.50
243.95
240.87
2,412,800
Mar 3, 2026
242.52
244.88
238.22
243.44
240.37
2,151,800
Mar 2, 2026
241.83
244.61
240.33
243.07
240.00
2,501,400
Feb 27, 2026
235.89
241.23
235.19
240.84
237.80
2,612,800
Feb 26, 2026
229.67
233.98
227.55
233.90
230.95
2,455,400
Feb 25, 2026
229.22
229.89
227.07
228.10
225.22
2,229,900
Feb 24, 2026
230.73
234.23
229.36
229.58
226.68
2,641,500
Feb 23, 2026
229.53
231.83
229.40
230.56
227.65
2,157,100
Feb 20, 2026
233.68
234.05
229.72
230.31
227.40
2,389,000
Feb 19, 2026
235.50
238.46
233.02
233.42
230.47
2,343,300
Feb 18, 2026
235.22
235.24
231.13
234.06
231.11
1,694,300
Feb 17, 2026
233.48
238.56
232.93
235.22
232.25
3,053,500
Feb 13, 2026
231.03
236.51
230.11
234.52
231.56
3,085,100
Feb 12, 2026
234.98
236.45
230.29
231.01
228.09
2,803,900
Feb 11, 2026
231.42
236.10
231.22
234.66
231.70
1,946,800
Feb 10, 2026
229.44
233.50
229.00
231.72
228.80
2,042,100
Feb 9, 2026
226.00
230.69
225.36
230.50
227.59
2,276,400
Feb 6, 2026
227.14
230.12
225.58
226.79
223.93
2,239,300
Feb 5, 2026
228.27
229.76
225.59
226.60
223.74
2,178,900
Feb 4, 2026
225.50
229.77
223.58
226.43
223.57
2,357,500
Feb 3, 2026
221.67
227.07
221.23
225.09
222.25
2,683,600
Feb 2, 2026
222.78
223.28
220.66
223.16
220.34
2,157,700
Jan 30, 2026
222.70
222.87
218.13
222.24
219.43
2,878,000
Jan 29, 2026
228.62
231.98
220.84
223.13
220.31
4,107,000
Jan 28, 2026
229.88
232.72
228.50
231.60
228.68
3,086,700
Jan 27, 2026
229.28
231.45
228.04
231.34
228.42
2,310,000
Jan 26, 2026
229.45
231.16
228.15
230.25
227.34
2,106,000
Jan 23, 2026
229.09
229.87
227.49
229.23
226.34
1,659,300
Jan 22, 2026
226.48
229.61
226.42
229.00
226.11
2,766,000
Jan 21, 2026
221.50
226.57
221.06
226.49
223.63
3,847,400
Jan 20, 2026
221.18
222.40
218.45
221.30
218.51
1,900,300
Jan 16, 2026
219.00
221.42
218.74
221.23
218.44
1,885,500
Jan 15, 2026
218.46
219.94
216.04
219.86
217.08
1,650,200
Jan 14, 2026
215.45
218.80
215.45
218.79
216.03
1,839,500
Jan 13, 2026
218.33
218.78
214.84
216.18
213.45
1,765,100
Jan 12, 2026
221.44
221.44
218.31
218.57
215.81
2,019,100
Jan 9, 2026
219.60
222.27
218.93
220.91
218.12
1,992,300
Jan 8, 2026
215.10
219.17
215.10
217.86
215.11
1,800,300
Jan 7, 2026
219.95
220.33
215.90
215.97
213.24
1,804,000
Jan 6, 2026
218.58
220.90
216.51
219.08
216.31
1,818,700
Jan 5, 2026
217.81
219.69
215.07
219.44
216.67
2,180,300
Jan 2, 2026
219.34
219.38
217.07
218.40
215.64
1,827,700
Dec 31, 2025
222.08
222.50
219.56
219.71
216.94
1,035,600
Dec 30, 2025
221.43
222.80
221.09
222.12
219.32
995,200
Dec 29, 2025
221.39
223.00
221.28
222.29
219.48
1,187,500
Dec 26, 2025
221.29
222.17
220.12
221.10
218.31
503,300
Dec 24, 2025
221.11
221.82
220.64
221.36
218.57
460,900
Dec 23, 2025
219.62
220.54
219.05
220.34
217.56
915,200
Dec 22, 2025
215.46
219.80
214.00
219.66
216.89
1,575,500
Dec 19, 2025
218.31
218.43
216.28
216.34
213.61
4,209,800
Dec 18, 2025
218.55
220.53
217.92
218.32
215.56
1,476,800
Dec 17, 2025
218.00
220.57
217.82
219.77
217.00
1,628,700
Dec 16, 2025
219.94
220.59
218.40
218.90
216.14
1,591,500
Dec 15, 2025
215.22
218.61
214.54
218.32
215.56
2,013,300
Dec 12, 2025
213.47
216.79
212.66
215.61
212.89
2,572,700
Dec 11, 2025
210.27
213.27
209.91
212.05
209.37
2,512,300
Dec 10, 2025
208.48
209.97
207.74
209.15
206.51
2,474,900
Dec 9, 2025
210.81
212.25
209.06
209.31
206.67
1,808,400
Dec 8, 2025
212.82
213.25
210.00
210.23
207.58
1,709,900
Dec 5, 2025
0.825
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
213.07
215.39
212.91
213.58
210.88
1,277,300
Dec 4, 2025
216.30
216.72
213.26
214.19
210.67
2,403,100
Dec 3, 2025
214.96
217.52
214.62
216.15
212.60
1,615,500
Dec 2, 2025
216.15
216.77
213.51
214.54
211.02
1,886,400
Dec 1, 2025
217.94
219.48
215.43
215.93
212.38
2,809,900
Nov 28, 2025
216.65
218.32
216.00
217.87
214.29
779,700
Nov 26, 2025
216.81
218.13
215.83
217.35
213.78
1,811,300
Nov 25, 2025
213.50
216.65
212.49
216.23
212.68
1,632,100
Nov 24, 2025
216.20
216.20
211.71
211.84
208.36
2,599,200
Nov 21, 2025
216.88
218.39
214.62
216.62
213.06
2,475,100
Nov 20, 2025
214.00
217.67
214.00
216.80
213.24
2,880,300
Nov 19, 2025
211.88
217.07
211.60
215.66
212.12
4,459,000
Nov 18, 2025
208.76
211.62
207.50
211.30
207.83
2,459,600
Nov 17, 2025
209.07
209.64
207.49
207.97
204.55
1,876,800
Nov 14, 2025
206.11
210.92
204.91
209.17
205.73
3,446,100
Nov 13, 2025
204.00
207.44
203.56
204.51
201.15
2,631,600
Nov 12, 2025
203.96
205.92
203.35
203.80
200.45
1,666,400
Nov 11, 2025
201.64
203.71
201.02
203.27
199.93
1,510,300
Nov 10, 2025
200.55
201.16
197.47
200.47
197.18
2,175,300
Nov 7, 2025
200.80
202.30
199.86
201.92
198.60
1,668,200
Nov 6, 2025
200.17
201.67
198.62
199.62
196.34
1,811,100
Nov 5, 2025
200.32
202.20
200.27
200.54
197.25
2,054,000
Nov 4, 2025
198.91
200.80
197.46
200.68
197.38
2,506,800
Nov 3, 2025
199.00
199.35
194.11
196.77
193.54
2,259,700
Oct 31, 2025
200.10
201.00
198.75
199.77
196.49
2,420,900
Oct 30, 2025
198.00
201.42
197.44
200.57
197.28
2,693,100
