The average closing price for Waste Management (WM) all-time is $45.97. The latest price is $215.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $217.10 | $218.63 | $207.74 | $215.61 | 20,556,890 |
November 2025 | $198.23 | $217.54 | $193.36 | $217.03 | 42,704,767 |
October 2025 | $219.53 | $220.40 | $196.26 | $199.00 | 39,827,247 |
September 2025 | $224.70 | $225.13 | $212.89 | $219.98 | 34,406,776 |
August 2025 | $229.11 | $235.47 | $220.77 | $224.67 | 34,206,913 |
July 2025 | $226.79 | $238.57 | $220.47 | $227.42 | 37,421,733 |
June 2025 | $236.45 | $239.91 | $224.33 | $227.09 | 31,159,895 |
May 2025 | $229.45 | $239.02 | $217.34 | $238.32 | 36,947,561 |
April 2025 | $228.64 | $236.69 | $211.15 | $230.79 | 43,783,655 |
March 2025 | $230.16 | $232.35 | $217.93 | $228.96 | 34,568,713 |
February 2025 | $215.70 | $229.62 | $215.31 | $229.37 | 28,544,721 |
January 2025 | $199.89 | $219.46 | $196.76 | $217.03 | 36,371,881 |
December 2024 | $224.25 | $224.30 | $197.91 | $198.83 | 35,886,402 |
November 2024 | $213.01 | $226.25 | $208.66 | $224.12 | 30,103,458 |
October 2024 | $203.73 | $215.93 | $200.86 | $211.97 | 28,922,083 |
September 2024 | $207.52 | $207.95 | $196.69 | $203.87 | 32,641,180 |
August 2024 | $198.85 | $207.53 | $195.94 | $207.48 | 31,375,873 |
July 2024 | $209.86 | $220.16 | $192.36 | $198.30 | 34,810,859 |
June 2024 | $201.80 | $209.79 | $194.60 | $208.75 | 36,855,154 |
May 2024 | $202.41 | $207.34 | $198.47 | $205.43 | 38,143,257 |
April 2024 | $207.27 | $208.63 | $199.23 | $202.79 | 37,743,478 |
March 2024 | $198.68 | $209.15 | $197.80 | $207.79 | 29,197,601 |
February 2024 | $180.21 | $203.78 | $179.56 | $199.77 | 40,782,943 |
January 2024 | $172.64 | $182.62 | $171.63 | $180.32 | 31,934,916 |
December 2023 | $166.34 | $174.66 | $165.91 | $173.98 | 30,199,799 |
Daily pricing data for Waste Management dates back to 6/22/1988, and may be incomplete.
