Get the Stockscreener App
225.29
0.21%
0.37
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 February 07, 2025, is $225.29.
- Waste Management Inc all-time high stock price is $230.39, occurred on November 27, 2024.
- 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 458.34% to $225.29 now.
- The 52-week high stock price for WM is $230.39, representing a 2.26% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for WM is $187.48, indicating a -16.78% decrease from the current share price, occurred on February 12, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $226.2 | $223.9 | $2.29 | 544,921.0 | +0.20% |
| Feb 06, 2025 | $225.7 | $223.5 | $2.14 | 1,125,284.0 | +0.07% |
| Feb 05, 2025 | $225.1 | $223.0 | $2.13 | 1,365,711.0 | +1.18% |
| Feb 04, 2025 | $224.1 | $221.7 | $2.41 | 2,158,916.0 | -0.71% |
| Feb 03, 2025 | $225.9 | $218.5 | $7.38 | 2,041,301.0 | +1.57% |
| Jan 31, 2025 | $222.4 | $219.7 | $2.78 | 1,897,871.0 | -0.98% |
| Jan 30, 2025 | $222.7 | $214.7 | $8.01 | 3,104,529.0 | +6.15% |
| Jan 29, 2025 | $213.9 | $209.4 | $4.47 | 2,106,750.0 | -1.92% |
| Jan 28, 2025 | $214.2 | $212.6 | $1.67 | 2,392,426.0 | +0.01% |
| Jan 27, 2025 | $214.0 | $210.5 | $3.44 | 1,549,494.0 | +2.01% |
| Jan 24, 2025 | $210.5 | $208.9 | $1.59 | 1,130,801.0 | -0.32% |
| Jan 23, 2025 | $212.2 | $209.6 | $2.63 | 1,262,010.0 | -0.63% |
| Jan 22, 2025 | $212.9 | $209.7 | $3.13 | 2,092,037.0 | -0.70% |
| Jan 21, 2025 | $213.7 | $211.5 | $2.17 | 1,688,435.0 | +0.58% |
| Jan 17, 2025 | $213.2 | $210.8 | $2.44 | 1,564,166.0 | +0.33% |
| Jan 16, 2025 | $211.4 | $207.7 | $3.66 | 1,535,990.0 | +1.45% |
| Jan 15, 2025 | $209.0 | $206.6 | $2.41 | 1,610,691.0 | +0.40% |
| Jan 14, 2025 | $207.7 | $205.1 | $2.62 | 1,318,417.0 | -0.17% |
| Jan 13, 2025 | $207.6 | $205.0 | $2.56 | 1,380,053.0 | +0.14% |
| Jan 10, 2025 | $209.7 | $206.2 | $3.43 | 2,313,371.0 | +0.32% |
| Jan 08, 2025 | $206.9 | $203.7 | $3.20 | 1,962,964.0 | +1.57% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $226.2 | $218.5 | $7.68 | 7,236,133.0 | +2.32% |
| 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% |
0.04%
1.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):