WM
Waste Management, Inc.
NYQ
$217.24
+5.31
(+2.51%)
Neutral · -0.18σ
Grade C
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $211.48 | $217.32 | $211.20 | $217.24 | 0.8M |
| 2026-06-02 | $211.80 | $213.09 | $210.12 | $211.93 | 1.5M |
| 2026-06-01 | $211.39 | $214.67 | $211.37 | $212.51 | 1.7M |
| 2026-05-29 | $213.68 | $214.60 | $211.26 | $211.46 | 3.9M |
| 2026-05-28 | $216.01 | $218.39 | $214.11 | $214.40 | 2.1M |
| 2026-05-27 | $214.90 | $217.00 | $213.60 | $215.59 | 2.3M |
| 2026-05-26 | $216.80 | $218.25 | $215.30 | $215.48 | 2.0M |
| 2026-05-22 | $217.55 | $218.51 | $215.90 | $217.90 | 1.9M |
| 2026-05-21 | $219.01 | $219.36 | $216.02 | $217.75 | 1.7M |
| 2026-05-20 | $220.46 | $221.87 | $219.11 | $219.59 | 1.8M |
| 2026-05-19 | $224.15 | $227.69 | $221.86 | $222.34 | 2.6M |
| 2026-05-18 | $219.20 | $223.77 | $219.07 | $222.73 | 2.7M |
| 2026-05-15 | $221.43 | $222.13 | $219.29 | $219.82 | 2.2M |
| 2026-05-14 | $217.68 | $219.35 | $217.00 | $218.82 | 3.4M |
| 2026-05-13 | $215.00 | $216.75 | $213.29 | $216.44 | 2.2M |
| 2026-05-12 | $215.99 | $219.95 | $214.89 | $217.65 | 1.8M |
| 2026-05-11 | $215.45 | $215.79 | $212.15 | $214.11 | 2.1M |
| 2026-05-08 | $220.87 | $221.68 | $214.97 | $215.37 | 2.6M |
| 2026-05-07 | $220.00 | $222.35 | $219.19 | $221.45 | 1.6M |
| 2026-05-06 | $223.09 | $223.74 | $220.01 | $220.52 | 1.7M |
| 2026-05-05 | $227.11 | $227.44 | $223.76 | $224.49 | 1.7M |
| 2026-05-04 | $227.10 | $229.82 | $225.62 | $227.85 | 1.4M |
| 2026-05-01 | $234.55 | $235.62 | $228.29 | $228.77 | 1.3M |
| 2026-04-30 | $230.91 | $234.96 | $230.75 | $232.55 | 3.2M |
| 2026-04-29 | $225.98 | $230.93 | $223.17 | $230.31 | 2.6M |
| 2026-04-28 | $228.87 | $229.51 | $226.21 | $227.35 | 2.4M |
| 2026-04-27 | $228.97 | $230.37 | $225.71 | $226.20 | 1.7M |
| 2026-04-24 | $232.82 | $234.50 | $228.80 | $229.53 | 1.5M |
| 2026-04-23 | $225.90 | $233.47 | $225.41 | $232.80 | 2.5M |
| 2026-04-22 | $223.65 | $225.63 | $222.86 | $223.93 | 1.8M |
| 2026-04-21 | $224.00 | $224.43 | $222.51 | $223.42 | 1.9M |
| 2026-04-20 | $223.56 | $225.61 | $223.16 | $224.18 | 1.6M |
| 2026-04-17 | $223.76 | $224.20 | $221.51 | $223.95 | 2.4M |
| 2026-04-16 | $226.50 | $228.18 | $223.32 | $224.08 | 2.1M |
| 2026-04-15 | $226.50 | $227.57 | $223.91 | $224.93 | 2.3M |
| 2026-04-14 | $230.72 | $231.74 | $225.50 | $227.09 | 2.4M |
| 2026-04-13 | $230.23 | $231.02 | $228.18 | $231.00 | 2.3M |
| 2026-04-10 | $231.88 | $233.31 | $228.11 | $229.45 | 1.4M |
| 2026-04-09 | $231.78 | $234.40 | $230.87 | $233.10 | 1.6M |
| 2026-04-08 | $230.50 | $231.62 | $225.00 | $231.43 | 2.5M |
| 2026-04-07 | $234.23 | $235.73 | $232.50 | $233.31 | 1.4M |
| 2026-04-06 | $234.38 | $235.23 | $232.88 | $233.80 | 1.1M |
| 2026-04-02 | $232.47 | $236.12 | $231.76 | $235.42 | 1.3M |
| 2026-04-01 | $230.29 | $232.49 | $228.73 | $231.00 | 2.0M |
| 2026-03-31 | $230.06 | $230.60 | $227.39 | $229.79 | 1.8M |
| 2026-03-30 | $226.36 | $232.19 | $225.00 | $229.96 | 1.5M |
| 2026-03-27 | $227.41 | $228.69 | $225.00 | $225.06 | 1.8M |
| 2026-03-26 | $224.39 | $227.97 | $223.71 | $226.51 | 1.7M |
| 2026-03-25 | $224.72 | $225.58 | $219.10 | $224.85 | 1.9M |
| 2026-03-24 | $226.28 | $229.32 | $224.16 | $224.94 | 1.8M |
| 2026-03-23 | $232.00 | $232.18 | $227.47 | $227.53 | 2.0M |
| 2026-03-20 | $234.19 | $234.99 | $230.08 | $231.24 | 2.5M |
| 2026-03-19 | $234.66 | $237.00 | $233.62 | $233.83 | 1.8M |
| 2026-03-18 | $235.08 | $237.33 | $233.74 | $233.79 | 1.2M |
| 2026-03-17 | $238.64 | $239.44 | $235.72 | $236.05 | 1.4M |
| 2026-03-16 | $238.82 | $239.63 | $236.00 | $236.96 | 2.2M |
| 2026-03-13 | $238.66 | $240.67 | $237.06 | $238.53 | 2.2M |
| 2026-03-12 | $236.18 | $242.24 | $235.25 | $238.61 | 2.6M |
| 2026-03-11 | $235.17 | $237.40 | $234.05 | $236.50 | 1.6M |
| 2026-03-10 | $244.62 | $244.64 | $234.71 | $235.54 | 2.7M |
| 2026-03-09 | $243.37 | $247.98 | $242.74 | $246.51 | 3.3M |
| 2026-03-06 | $245.07 | $248.13 | $244.49 | $246.05 | 3.5M |
| 2026-03-05 | $242.63 | $246.45 | $240.55 | $246.09 | 3.8M |
| 2026-03-04 | $241.76 | $244.51 | $240.50 | $243.95 | 2.4M |
| 2026-03-03 | $242.52 | $244.88 | $238.22 | $243.44 | 2.2M |
| 2026-03-02 | $241.83 | $244.61 | $240.33 | $243.07 | 2.5M |
| 2026-02-27 | $235.89 | $241.23 | $235.19 | $240.84 | 2.6M |
| 2026-02-26 | $229.67 | $233.98 | $227.55 | $233.90 | 2.5M |
| 2026-02-25 | $229.22 | $229.89 | $227.07 | $228.10 | 2.2M |
| 2026-02-24 | $230.73 | $234.23 | $229.36 | $229.58 | 2.6M |
| 2026-02-23 | $229.53 | $231.83 | $229.40 | $230.56 | 2.2M |
| 2026-02-20 | $233.68 | $234.05 | $229.72 | $230.31 | 2.4M |
| 2026-02-19 | $235.50 | $238.46 | $233.02 | $233.42 | 2.3M |
| 2026-02-18 | $235.22 | $235.24 | $231.13 | $234.06 | 1.7M |
| 2026-02-17 | $233.48 | $238.56 | $232.93 | $235.22 | 3.1M |
| 2026-02-13 | $231.03 | $236.51 | $230.11 | $234.52 | 3.1M |
| 2026-02-12 | $234.98 | $236.45 | $230.29 | $231.01 | 2.8M |
| 2026-02-11 | $231.42 | $236.10 | $231.22 | $234.66 | 1.9M |
| 2026-02-10 | $229.44 | $233.50 | $229.00 | $231.72 | 2.0M |
| 2026-02-09 | $226.00 | $230.69 | $225.36 | $230.50 | 2.3M |
| 2026-02-06 | $227.14 | $230.12 | $225.58 | $226.79 | 2.2M |
| 2026-02-05 | $228.27 | $229.76 | $225.59 | $226.60 | 2.2M |
| 2026-02-04 | $225.50 | $229.77 | $223.58 | $226.43 | 2.4M |
| 2026-02-03 | $221.67 | $227.07 | $221.23 | $225.09 | 2.7M |
| 2026-02-02 | $222.78 | $223.28 | $220.66 | $223.16 | 2.2M |
| 2026-01-30 | $222.70 | $222.87 | $218.13 | $222.24 | 2.9M |
| 2026-01-29 | $228.62 | $231.98 | $220.84 | $223.13 | 4.1M |
| 2026-01-28 | $229.88 | $232.72 | $228.50 | $231.60 | 3.1M |
| 2026-01-27 | $229.28 | $231.45 | $228.04 | $231.34 | 2.3M |
| 2026-01-26 | $229.45 | $231.16 | $228.15 | $230.25 | 2.1M |
| 2026-01-23 | $229.09 | $229.87 | $227.49 | $229.23 | 1.7M |
| 2026-01-22 | $226.48 | $229.61 | $226.42 | $229.00 | 2.8M |
| 2026-01-21 | $221.50 | $226.57 | $221.06 | $226.49 | 3.8M |
| 2026-01-20 | $221.18 | $222.40 | $218.45 | $221.30 | 1.9M |
| 2026-01-16 | $219.00 | $221.42 | $218.74 | $221.23 | 1.9M |
| 2026-01-15 | $218.46 | $219.94 | $216.04 | $219.86 | 1.7M |
| 2026-01-14 | $215.45 | $218.80 | $215.45 | $218.79 | 1.8M |
| 2026-01-13 | $218.33 | $218.78 | $214.84 | $216.18 | 1.8M |
| 2026-01-12 | $221.44 | $221.44 | $218.31 | $218.57 | 2.0M |
| 2026-01-09 | $219.60 | $222.27 | $218.93 | $220.91 | 2.0M |
| 2026-01-08 | $215.10 | $219.17 | $215.10 | $217.86 | 1.8M |
| 2026-01-07 | $219.95 | $220.33 | $215.90 | $215.97 | 1.8M |
| 2026-01-06 | $218.58 | $220.90 | $216.51 | $219.08 | 1.8M |
| 2026-01-05 | $217.81 | $219.69 | $215.07 | $219.44 | 2.2M |
| 2026-01-02 | $219.34 | $219.38 | $217.07 | $218.40 | 1.8M |
| 2025-12-31 | $222.08 | $222.50 | $219.56 | $219.71 | 1.0M |
| 2025-12-30 | $221.43 | $222.80 | $221.09 | $222.12 | 1.0M |
| 2025-12-29 | $221.39 | $223.00 | $221.28 | $222.29 | 1.2M |
| 2025-12-26 | $221.29 | $222.17 | $220.12 | $221.10 | 0.5M |
| 2025-12-24 | $221.11 | $221.82 | $220.64 | $221.36 | 0.5M |
| 2025-12-23 | $219.62 | $220.54 | $219.05 | $220.34 | 0.9M |
| 2025-12-22 | $215.46 | $219.80 | $214.00 | $219.66 | 1.6M |
| 2025-12-19 | $218.31 | $218.43 | $216.28 | $216.34 | 4.2M |
| 2025-12-18 | $218.55 | $220.53 | $217.92 | $218.32 | 1.5M |
| 2025-12-17 | $218.00 | $220.57 | $217.82 | $219.77 | 1.6M |
| 2025-12-16 | $219.94 | $220.59 | $218.40 | $218.90 | 1.6M |
| 2025-12-15 | $215.22 | $218.61 | $214.54 | $218.32 | 2.0M |
| 2025-12-12 | $213.47 | $216.79 | $212.66 | $215.61 | 2.6M |
| 2025-12-11 | $210.27 | $213.27 | $209.91 | $212.05 | 2.5M |
| 2025-12-10 | $208.48 | $209.97 | $207.74 | $209.15 | 2.5M |
| 2025-12-09 | $210.81 | $212.25 | $209.06 | $209.31 | 1.8M |
| 2025-12-08 | $212.82 | $213.25 | $210.00 | $210.23 | 1.7M |
| 2025-12-05 | $213.07 | $215.39 | $212.91 | $213.58 | 1.3M |
| 2025-12-04 | $216.30 | $216.72 | $213.26 | $214.19 | 2.4M |
| 2025-12-03 | $214.96 | $217.52 | $214.62 | $216.15 | 1.6M |