The highest closing price for Waste Management (WM) all-time was $240.36, on June 2. The latest price is $217.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $225.57 | $226.00 | $213.71 | $217.16 | 29,729,742 |
August 2025 | $230.00 | $236.38 | $221.62 | $225.54 | 34,206,913 |
July 2025 | $227.66 | $239.49 | $221.32 | $228.30 | 37,421,733 |
June 2025 | $237.36 | $240.84 | $225.19 | $227.96 | 31,159,895 |
May 2025 | $230.34 | $239.94 | $218.18 | $239.24 | 36,947,561 |
April 2025 | $229.53 | $237.60 | $211.97 | $231.68 | 43,783,655 |
March 2025 | $231.05 | $233.25 | $218.77 | $229.85 | 34,568,713 |
February 2025 | $216.53 | $230.51 | $216.14 | $230.25 | 28,544,721 |
January 2025 | $200.67 | $220.31 | $197.52 | $217.87 | 36,371,881 |
December 2024 | $225.12 | $225.16 | $198.68 | $199.60 | 35,886,402 |
November 2024 | $213.84 | $227.13 | $209.47 | $224.99 | 30,103,458 |
October 2024 | $204.52 | $216.77 | $201.63 | $212.79 | 28,922,083 |
September 2024 | $208.32 | $208.75 | $197.45 | $204.66 | 32,641,180 |
August 2024 | $199.62 | $208.33 | $196.70 | $208.28 | 31,375,873 |
July 2024 | $210.67 | $221.01 | $193.11 | $199.07 | 34,810,859 |
June 2024 | $202.58 | $210.60 | $195.36 | $209.56 | 36,855,154 |
May 2024 | $203.19 | $208.14 | $199.24 | $206.23 | 38,143,257 |
April 2024 | $208.07 | $209.44 | $200.00 | $203.58 | 37,743,478 |
March 2024 | $199.45 | $209.96 | $198.56 | $208.60 | 29,197,601 |
February 2024 | $180.91 | $204.57 | $180.26 | $200.54 | 40,782,943 |
January 2024 | $173.31 | $183.33 | $172.29 | $181.02 | 31,934,916 |
December 2023 | $166.99 | $175.33 | $166.55 | $174.65 | 30,199,799 |
November 2023 | $159.33 | $167.83 | $157.65 | $166.74 | 31,124,277 |
October 2023 | $148.41 | $160.26 | $145.39 | $159.59 | 36,091,946 |
September 2023 | $152.19 | $157.28 | $147.72 | $148.04 | 28,375,838 |
Daily pricing data for Waste Management dates back to 6/22/1988, and may be incomplete.
