Get the Stockscreener App
240.97
1.35%
3.21
Waste Management Inc Stock (WM) Price History
The historical daily chart and data for Waste Management Inc stock (WM), show that the latest closing stock price as of May 30, 2025, is $240.97.
- Waste Management Inc all-time high stock price is $241.68, occurred on May 30, 2025.
- The lowest Waste Management Inc stock price recorded was $40.35 on March 13, 2014. Since then, Waste Management Inc's stock price has risen over 497.20% to $240.97 now.
- The 52-week high stock price for WM is $241.68, representing a 0.29% increase from the current share price, occurred on May 30, 2025.
- The 52-week low stock price for WM is $196.59, indicating a -18.42% decrease from the current share price, occurred on July 26, 2024.
- The closing price of Waste Management Inc (WM) stock in the beginning of 2024 was $162.77. The stock closed the year at $156.88, a loss of over -3.62% for the year.
The table below shows more information about WM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $241.7 | $237.6 | $4.12 | 2,461,376.0 | +1.35% |
| May 29, 2025 | $238.0 | $235.2 | $2.78 | 1,257,306.0 | +0.26% |
| May 28, 2025 | $238.3 | $236.8 | $1.55 | 1,854,824.0 | -0.37% |
| May 27, 2025 | $238.2 | $236.5 | $1.69 | 1,791,282.0 | +0.52% |
| May 23, 2025 | $237.3 | $233.0 | $4.33 | 1,502,966.0 | +1.50% |
| May 22, 2025 | $234.8 | $231.7 | $3.12 | 1,860,613.0 | -0.34% |
| May 21, 2025 | $235.5 | $233.4 | $2.10 | 1,864,176.0 | +0.09% |
| May 20, 2025 | $234.3 | $232.2 | $2.10 | 1,901,418.0 | +0.84% |
| May 19, 2025 | $232.2 | $229.4 | $2.81 | 1,203,225.0 | +0.90% |
| May 16, 2025 | $229.9 | $227.4 | $2.55 | 1,632,065.0 | +0.81% |
| May 15, 2025 | $228.2 | $223.7 | $4.44 | 1,762,540.0 | +2.49% |
| May 14, 2025 | $223.2 | $219.8 | $3.43 | 2,175,435.0 | +0.04% |
| May 13, 2025 | $225.4 | $221.7 | $3.76 | 2,786,775.0 | -1.41% |
| May 12, 2025 | $232.1 | $222.0 | $10.07 | 2,973,402.0 | -3.08% |
| May 09, 2025 | $234.0 | $231.2 | $2.73 | 1,483,703.0 | -0.16% |
| May 08, 2025 | $237.4 | $232.8 | $4.54 | 1,845,236.0 | -1.01% |
| May 07, 2025 | $236.3 | $233.6 | $2.68 | 1,663,346.0 | +0.62% |
| May 06, 2025 | $235.7 | $232.7 | $3.07 | 1,154,557.0 | -0.31% |
| May 05, 2025 | $235.6 | $232.1 | $3.59 | 1,031,390.0 | +0.36% |
| May 02, 2025 | $236.0 | $232.5 | $3.49 | 1,227,627.0 | +0.23% |
| May 01, 2025 | $234.6 | $229.7 | $4.94 | 1,546,131.0 | +0.02% |
Waste Management Inc Stock (WM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Waste Management Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Waste Management Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Waste Management Inc Stock (WM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $241.7 | $219.8 | $21.92 | 39,440,769.0 | +3.26% |
| Apr, 2025 | $239.3 | $213.5 | $25.82 | 42,753,401.0 | +0.80% |
| Mar, 2025 | $235.8 | $221.1 | $14.71 | 31,118,256.0 | -0.55% |
| Feb, 2025 | $233.0 | $218.5 | $14.53 | 26,973,787.0 | +5.68% |
| Jan, 2025 | $222.7 | $199.7 | $23.04 | 34,555,741.0 | +9.15% |
Waste Management Inc Stock (WM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $228.4 | $201.3 | $27.13 | 31,650,015.0 | -11.37% |
| Nov, 2024 | $230.4 | $212.5 | $17.91 | 28,047,047.0 | +5.73% |
| Oct, 2024 | $219.9 | $204.5 | $15.35 | 26,600,372.0 | +3.97% |
| Sep, 2024 | $212.5 | $200.3 | $12.23 | 29,838,229.0 | -2.09% |
| Aug, 2024 | $212.1 | $200.2 | $11.84 | 29,958,195.0 | +4.63% |
| Jul, 2024 | $225.0 | $196.6 | $28.41 | 33,435,210.0 | -5.01% |
| Jun, 2024 | $214.4 | $198.9 | $15.52 | 33,684,330.0 | +1.24% |
| May, 2024 | $212.7 | $203.6 | $9.09 | 36,241,192.0 | +1.30% |
| Apr, 2024 | $214.0 | $204.4 | $9.64 | 36,692,333.0 | -2.41% |
| Mar, 2024 | $214.5 | $203.6 | $10.92 | 28,214,755.0 | +3.65% |
| Feb, 2024 | $209.8 | $184.9 | $24.93 | 40,571,080.0 | +10.78% |
| Jan, 2024 | $188.0 | $176.7 | $11.32 | 31,440,200.0 | +3.65% |
Waste Management Inc Stock (WM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $179.8 | $170.8 | $9.01 | 30,013,841.0 | +4.74% |
| Nov, 2023 | $172.8 | $162.3 | $10.48 | 31,068,447.0 | +4.05% |
| Oct, 2023 | $165.0 | $149.7 | $15.31 | 36,282,748.0 | +7.80% |
| Sep, 2023 | $161.9 | $152.1 | $9.84 | 28,370,630.0 | -2.77% |
| Aug, 2023 | $166.3 | $156.4 | $9.96 | 28,440,191.0 | -4.28% |
| Jul, 2023 | $173.2 | $161.7 | $11.46 | 31,145,311.0 | -5.55% |
| Jun, 2023 | $173.7 | $160.3 | $13.45 | 28,817,224.0 | +7.10% |
| May, 2023 | $171.1 | $160.2 | $10.88 | 29,394,681.0 | -2.49% |
| Apr, 2023 | $167.5 | $157.9 | $9.56 | 33,836,154.0 | +1.77% |
| Mar, 2023 | $163.4 | $148.3 | $15.12 | 45,635,616.0 | +8.95% |
| Feb, 2023 | $155.7 | $148.6 | $7.11 | 36,162,147.0 | -3.21% |
| Jan, 2023 | $161.7 | $149.1 | $12.60 | 33,027,476.0 | -1.37% |
1.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):