NASDAQ · WM

Waste Management, Inc.

Industrials · Waste Management

$224.19

Up+$8.44 (+3.91%)

Updated Oct 16, 2026, 4:52 AM

SID Score

5.4/10

Composite research score

Smart Money

58/100

Neutral

Price performance · WM

WM price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 15, 2026

Daily close

View OHLC price history

WM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 15, 2026	$220.70	$224.46	$220.334	$224.19	5.22M
Oct 14, 2026	$213.21	$215.80	$212.55	$215.75	1.94M
Oct 13, 2026	$212.52	$212.995	$209.68	$211.83	1.53M
Oct 12, 2026	$209.72	$211.84	$208.49	$211.14	1.69M
Oct 9, 2026	$209.29	$210.34	$207.30	$208.83	1.62M
Oct 8, 2026	$209.95	$211.23	$207.63	$210.10	2.24M
Oct 7, 2026	$209.00	$211.08	$208.625	$208.94	2.28M
Oct 6, 2026	$206.67	$208.75	$206.31	$207.88	2.41M
Oct 5, 2026	$204.51	$207.135	$202.53	$206.66	2.6M
Oct 2, 2026	$201.61	$205.00	$200.575	$204.45	2.37M
Oct 1, 2026	$204.24	$204.85	$201.435	$201.90	2.73M
Sep 30, 2026	$207.10	$207.40	$203.55	$203.92	2.34M
Sep 29, 2026	$205.00	$207.23	$204.40	$207.09	1.54M
Sep 28, 2026	$207.07	$208.00	$205.80	$206.44	1.65M
Sep 25, 2026	$207.30	$207.9795	$206.21	$206.83	1.75M
Sep 24, 2026	$208.88	$210.24	$207.585	$207.96	2.03M
Sep 23, 2026	$208.00	$209.44	$206.49	$207.88	2.87M
Sep 22, 2026	$207.61	$208.35	$206.34	$207.68	1.81M
Sep 21, 2026	$210.10	$210.38	$206.875	$207.04	2.32M
Sep 18, 2026	$212.36	$212.99	$211.00	$211.10	3.57M
Sep 17, 2026	$214.38	$214.39	$211.90	$213.33	2.17M