The closing price for Waste Management (WM) last year was $216.94, on December 31. It was up 9.9% for the year. The latest price is $243.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $219.28 | $219.69 | $216.79 | $216.94 | 1,035,638 |
December 30 2025 | $218.64 | $219.99 | $218.30 | $219.32 | 995,247 |
December 29 2025 | $218.60 | $220.19 | $218.49 | $219.48 | 1,187,552 |
December 26 2025 | $218.50 | $219.37 | $217.34 | $218.31 | 503,594 |
December 24 2025 | $218.32 | $219.02 | $217.85 | $218.57 | 460,861 |
December 23 2025 | $216.85 | $217.76 | $216.29 | $217.56 | 915,562 |
December 22 2025 | $212.74 | $217.03 | $211.30 | $216.89 | 1,575,742 |
December 19 2025 | $215.55 | $215.67 | $213.55 | $213.61 | 4,210,006 |
December 18 2025 | $215.79 | $217.75 | $215.17 | $215.56 | 1,476,821 |
December 17 2025 | $215.25 | $217.79 | $215.07 | $217.00 | 1,628,990 |
December 16 2025 | $217.16 | $217.81 | $215.64 | $216.14 | 1,591,751 |
December 15 2025 | $212.50 | $215.85 | $211.83 | $215.56 | 2,013,327 |
December 12 2025 | $210.78 | $214.05 | $209.98 | $212.89 | 2,572,714 |
December 11 2025 | $207.62 | $210.58 | $207.26 | $209.37 | 2,512,380 |
December 10 2025 | $205.85 | $207.32 | $205.12 | $206.51 | 2,474,879 |
December 09 2025 | $208.15 | $209.57 | $206.42 | $206.67 | 1,808,563 |
December 08 2025 | $210.13 | $210.56 | $207.35 | $207.58 | 1,709,890 |
December 05 2025 | $210.38 | $212.67 | $210.22 | $210.88 | 1,277,409 |
December 04 2025 | $212.75 | $213.16 | $209.76 | $210.67 | 2,403,172 |
December 03 2025 | $211.43 | $213.95 | $211.09 | $212.60 | 1,615,520 |
December 02 2025 | $212.60 | $213.21 | $210.00 | $211.02 | 1,886,628 |
December 01 2025 | $214.36 | $215.88 | $211.89 | $212.38 | 2,776,690 |
November 28 2025 | $213.09 | $214.73 | $212.45 | $214.29 | 779,622 |
November 26 2025 | $213.25 | $214.55 | $212.29 | $213.78 | 1,811,415 |
November 25 2025 | $209.99 | $213.09 | $208.99 | $212.68 | 1,632,121 |
Daily pricing data for Waste Management dates back to 6/22/1988, and may be incomplete.