The average closing price for Waste Management (WM) all-time is $44.02. The latest price is $233.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2025 | $238.25 | $241.74 | $230.50 | $233.22 | 16,465,664 |
May 2025 | $231.20 | $240.84 | $219.00 | $240.14 | 36,947,561 |
April 2025 | $230.39 | $238.49 | $212.76 | $232.55 | 43,783,655 |
March 2025 | $231.92 | $234.13 | $219.59 | $230.71 | 34,568,713 |
February 2025 | $217.35 | $231.38 | $216.95 | $231.12 | 28,544,721 |
January 2025 | $201.42 | $221.14 | $198.26 | $218.69 | 36,371,881 |
December 2024 | $225.96 | $226.01 | $199.43 | $200.35 | 35,886,402 |
November 2024 | $214.64 | $227.98 | $210.26 | $225.83 | 30,103,458 |
October 2024 | $205.29 | $217.58 | $202.39 | $213.59 | 28,922,083 |
September 2024 | $209.10 | $209.54 | $198.19 | $205.43 | 32,641,180 |
August 2024 | $200.37 | $209.11 | $197.44 | $209.06 | 31,375,873 |
July 2024 | $211.46 | $221.84 | $193.83 | $199.82 | 34,810,859 |
June 2024 | $203.34 | $211.39 | $196.09 | $210.35 | 36,855,154 |
May 2024 | $203.96 | $208.92 | $199.99 | $207.00 | 38,143,257 |
April 2024 | $208.85 | $210.22 | $200.76 | $204.34 | 37,743,478 |
March 2024 | $200.20 | $210.75 | $199.31 | $209.38 | 29,197,601 |
February 2024 | $181.59 | $205.34 | $180.94 | $201.29 | 40,782,943 |
January 2024 | $173.96 | $184.02 | $172.94 | $181.70 | 31,934,916 |
December 2023 | $167.61 | $175.99 | $167.17 | $175.31 | 30,199,799 |
November 2023 | $159.93 | $168.46 | $158.25 | $167.37 | 31,124,277 |
October 2023 | $148.97 | $160.86 | $145.94 | $160.19 | 36,091,946 |
September 2023 | $152.76 | $157.87 | $148.27 | $148.60 | 28,375,838 |
August 2023 | $159.38 | $161.42 | $151.75 | $152.14 | 28,493,214 |
July 2023 | $167.13 | $168.08 | $156.95 | $158.94 | 31,272,464 |
June 2023 | $157.02 | $168.57 | $155.52 | $168.29 | 29,257,031 |
Daily pricing data for Waste Management dates back to 6/22/1988, and may be incomplete.
