NYSE · WM

Waste Management, Inc.

Industrials · Waste Management

$239.10

Up+$0.28 (+0.12%)

Updated Oct 23, 2026, 8:38 PM

SID Score

6.7/10

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 22, 2026

Daily close

View OHLC price history

WM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 22, 2026	$231.38	$239.615	$231.32	$239.10	2.96M
Oct 21, 2026	$230.26	$230.9395	$229.285	$229.58	2.25M
Oct 20, 2026	$228.80	$232.16	$227.0001	$231.73	3.16M
Oct 19, 2026	$224.54	$227.18	$223.0001	$226.41	2.53M
Oct 16, 2026	$224.78	$227.16	$223.67	$226.86	2.58M
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