The highest closing price for Waste Management (WM) last month was $219.98, on October 8. It was down 9.4% for the month. The latest price is $209.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $200.10 | $201.00 | $198.75 | $199.77 | 2,420,900 |
October 30 2025 | $198.00 | $201.42 | $197.44 | $200.57 | 2,693,100 |
October 29 2025 | $203.79 | $203.79 | $197.02 | $197.53 | 3,665,300 |
October 28 2025 | $198.98 | $208.80 | $197.25 | $204.23 | 3,979,400 |
October 27 2025 | $215.28 | $215.28 | $212.97 | $213.77 | 2,753,000 |
October 24 2025 | $217.05 | $217.25 | $214.27 | $214.66 | 1,850,400 |
October 23 2025 | $217.88 | $217.88 | $214.01 | $216.11 | 1,498,100 |
October 22 2025 | $215.45 | $219.09 | $214.68 | $216.46 | 1,469,900 |
October 21 2025 | $215.15 | $216.42 | $214.60 | $214.89 | 1,036,282 |
October 20 2025 | $215.85 | $216.29 | $214.21 | $215.40 | 941,293 |
October 17 2025 | $214.13 | $216.12 | $213.64 | $215.48 | 1,152,500 |
October 16 2025 | $213.50 | $214.14 | $211.71 | $213.29 | 1,195,200 |
October 15 2025 | $217.60 | $217.77 | $213.00 | $213.69 | 1,709,600 |
October 14 2025 | $217.46 | $219.20 | $216.80 | $218.11 | 1,379,300 |
October 13 2025 | $217.47 | $218.79 | $216.52 | $217.09 | 1,177,600 |
October 10 2025 | $217.85 | $220.24 | $216.44 | $219.25 | 1,566,600 |
October 09 2025 | $219.42 | $219.96 | $216.45 | $217.53 | 1,318,500 |
October 08 2025 | $217.58 | $220.57 | $217.08 | $219.98 | 1,268,900 |
October 07 2025 | $217.64 | $218.26 | $216.15 | $217.56 | 1,062,100 |
October 06 2025 | $219.27 | $220.00 | $217.02 | $217.69 | 1,116,700 |
October 03 2025 | $216.50 | $221.01 | $216.04 | $219.76 | 1,176,600 |
October 02 2025 | $218.98 | $219.05 | $216.58 | $216.91 | 1,810,400 |
October 01 2025 | $220.38 | $221.25 | $218.18 | $219.87 | 1,582,900 |
Daily pricing data for Waste Management dates back to 6/22/1988, and may be incomplete.
