The highest closing price for Waste Management (WM) last month was $228.00, on August 6. It was down 3.6% for the month. The latest price is $217.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $219.03 | $220.24 | $217.64 | $217.96 | 2,779,247 |
August 28 2026 | $217.91 | $219.04 | $216.90 | $218.69 | 1,962,931 |
August 27 2026 | $218.53 | $219.17 | $216.47 | $216.80 | 2,277,888 |
August 26 2026 | $220.41 | $222.52 | $219.38 | $220.27 | 2,469,762 |
August 25 2026 | $224.23 | $225.26 | $221.03 | $221.15 | 2,279,771 |
August 24 2026 | $224.10 | $226.76 | $224.09 | $225.46 | 1,606,882 |
August 21 2026 | $224.09 | $224.30 | $222.42 | $223.07 | 1,820,319 |
August 20 2026 | $223.84 | $225.30 | $223.12 | $223.93 | 1,719,315 |
August 19 2026 | $223.86 | $227.71 | $221.27 | $224.09 | 1,918,439 |
August 18 2026 | $226.44 | $227.16 | $222.52 | $222.60 | 2,126,021 |
August 17 2026 | $222.73 | $224.26 | $222.02 | $223.03 | 1,828,824 |
August 14 2026 | $224.32 | $224.94 | $222.72 | $223.56 | 1,525,021 |
August 13 2026 | $226.59 | $227.37 | $223.16 | $223.22 | 2,253,885 |
August 12 2026 | $224.06 | $227.39 | $222.48 | $225.32 | 1,380,606 |
August 11 2026 | $224.69 | $227.97 | $224.69 | $225.85 | 1,308,390 |
August 10 2026 | $226.18 | $226.88 | $224.57 | $225.60 | 1,505,357 |
August 07 2026 | $226.38 | $230.54 | $225.70 | $226.68 | 1,684,682 |
August 06 2026 | $225.94 | $228.32 | $221.79 | $228.00 | 2,873,179 |
August 05 2026 | $225.06 | $225.44 | $221.44 | $223.32 | 2,132,536 |
August 04 2026 | $223.90 | $225.06 | $221.18 | $224.26 | 3,078,037 |
August 03 2026 | $226.02 | $227.07 | $222.85 | $225.43 | 2,213,019 |
Daily pricing data for Waste Management dates back to 6/22/1988, and may be incomplete.