Waste Management Inc (WM) Historical Stock Data
234.56 ↑0.77 (0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WM is up 0.20% 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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 232.93 | 234.56 | ↑$1.63 (0.70%) | 230.48 | 234.88 | 1.09M |
| 2025-04-01 | 231.19 | 233.79 | ↑$2.60 (1.12%) | 230.68 | 234.06 | 1.31M |
| 2025-03-31 | 228.56 | 231.51 | ↑$2.95 (1.29%) | 228.40 | 232.45 | 1.91M |
| 2025-03-28 | 228.65 | 227.92 | ↓$0.73 (-0.32%) | 227.71 | 230.31 | 0.99M |
| 2025-03-27 | 229.97 | 229.02 | ↓$0.95 (-0.41%) | 227.79 | 231.47 | 1.35M |
| 2025-03-26 | 228.63 | 228.93 | ↑$0.30 (0.13%) | 227.60 | 229.54 | 1.27M |
| 2025-03-25 | 226.88 | 227.07 | ↑$0.19 (0.08%) | 225.09 | 227.57 | 0.99M |
| 2025-03-24 | 225.94 | 226.24 | ↑$0.30 (0.13%) | 224.84 | 227.29 | 1.09M |
| 2025-03-21 | 226.15 | 224.91 | ↓$1.24 (-0.55%) | 223.87 | 226.40 | 2.54M |
| 2025-03-20 | 227.08 | 226.90 | ↓$0.18 (-0.08%) | 225.17 | 228.47 | 718.85K |
| 2025-03-19 | 225.87 | 227.36 | ↑$1.49 (0.66%) | 225.00 | 228.02 | 1.24M |
| 2025-03-18 | 227.34 | 225.87 | ↓$1.47 (-0.65%) | 224.84 | 228.35 | 1.31M |
| 2025-03-17 | 224.88 | 228.19 | ↑$3.31 (1.47%) | 224.25 | 228.71 | 1.92M |
| 2025-03-14 | 222.39 | 224.86 | ↑$2.47 (1.11%) | 221.10 | 225.12 | 1.22M |
| 2025-03-13 | 222.21 | 223.20 | ↑$0.99 (0.45%) | 221.28 | 224.05 | 1.61M |
| 2025-03-12 | 225.00 | 222.86 | ↓$2.14 (-0.95%) | 222.69 | 225.24 | 1.26M |
| 2025-03-11 | 228.00 | 224.21 | ↓$3.79 (-1.66%) | 223.63 | 228.21 | 1.79M |
| 2025-03-10 | 227.95 | 227.77 | ↓$0.18 (-0.08%) | 226.29 | 232.24 | 2.27M |
| 2025-03-07 | 224.17 | 229.55 | ↑$5.38 (2.40%) | 224.14 | 229.90 | 1.74M |
| 2025-03-06 | 229.03 | 225.96 | ↓$3.07 (-1.34%) | 223.95 | 229.94 | 1.80M |
| 2025-03-05 | 228.11 | 230.39 | ↑$2.28 (1.00%) | 227.69 | 231.06 | 1.46M |
| 2025-03-04 | 234.31 | 229.96 | ↓$4.35 (-1.86%) | 229.55 | 235.37 | 1.72M |
| 2025-03-03 | 233.59 | 233.78 | ↑$0.19 (0.08%) | 232.26 | 235.81 | 1.92M |
| 2025-02-28 | 230.00 | 232.78 | ↑$2.78 (1.21%) | 229.71 | 233.04 | 2.40M |
| 2025-02-27 | 228.11 | 229.61 | ↑$1.50 (0.66%) | 227.52 | 230.91 | 1.21M |
| 2025-02-26 | 228.96 | 228.69 | ↓$0.27 (-0.12%) | 227.75 | 230.96 | 1.07M |
| 2025-02-25 | 230.47 | 230.75 | ↑$0.28 (0.12%) | 229.95 | 232.44 | 1.50M |
| 2025-02-24 | 226.63 | 229.68 | ↑$3.05 (1.35%) | 226.45 | 230.63 | 1.33M |
| 2025-02-21 | 228.49 | 228.03 | ↓$0.46 (-0.20%) | 226.50 | 228.49 | 1.71M |
| 2025-02-20 | 228.25 | 229.12 | ↑$0.87 (0.38%) | 226.50 | 229.53 | 0.94M |
Create an account or log in to view more rows.
$WM YALL READY????????
$WM how low can she go
$WM id rather have a dip then rip than a gap and crap
$WM news?
$WM never selling
$WM I like it
$WM very normal lol sike
$WM Spike it!
$WM bought more
$WM It's happening!