Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Waste Management, Inc. logo
WM
Waste Management, Inc.
20:00:02
214.6 $
0.0000 (%0.00)
Previous Close: 215.85
Day Low₺212.22
Day High₺216.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

WM: Waste Management, Inc. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 222.7536
CLOSE 222.9032

Low

LOW 194.11

High

HIGH 242.58
DATEOPENHIGHLOWCLOSE
01/02/2025202.87203.02199.69200.54
01/03/2025200.5202.51200.35201.65
01/06/2025201.02202.02200.18201.76
01/07/2025202.2203.83202.03203.39
01/08/2025204.16206.94203.74206.58
01/10/2025207209.68206.25207.25
01/13/2025206.66207.56205207.53
01/14/2025206.81207.72205.1207.17
01/15/2025208.57208.98206.57208
01/16/2025207.81211.36207.71211.01
01/17/2025211.81213.25210.81211.71
01/21/2025212.85213.68211.51212.93
01/22/2025212.43212.86209.73211.44
01/23/2025211.67212.2209.57210.1
01/24/2025210.16210.52208.93209.43
01/27/2025211.53213.98210.54213.66
01/28/2025213.96214.23212.56213.65
01/29/2025212.95213.91209.43209.55
01/30/2025215.49222.73214.72222.43
01/31/2025221.6222.45219.67220.26
02/03/2025218.91225.89218.51223.72
02/04/2025222.12224.1221.69222.14
02/05/2025223.6225.13223224.77
02/06/2025224.63225.66223.52224.92
02/07/2025224.88226.19223.9224.91
02/10/2025224.76226.16223.58226.09
02/11/2025226.09226.89225.07226.75
02/12/2025225.73228.41225.5227.4
02/13/2025227.32228.46225.21227.6
02/14/2025228.13230.38227.58227.73
02/18/2025223.98229.6223.98228.35
02/19/2025229229.21227.16228.52
02/20/2025228.25229.53226.34229.12
02/21/2025228.49228.49226.5228.03
02/24/2025226.63230.63226.45229.68
02/25/2025230.47232.44229.95230.75
02/26/2025228.96230.95227.74228.69
02/27/2025228.11230.91227.52229.61
02/28/2025230233.04229.7232.78
03/03/2025233.59235.81232.26233.78
03/04/2025234.31235.37229.53229.96
03/05/2025228.11231.06227.69230.39
03/06/2025229.03229.95223.95225.96
03/07/2025224.17229.9224.14229.55
03/10/2025227.95232.24226.29227.77
03/11/2025228228.21223.63224.21
03/12/2025225225.37222.68222.86
03/13/2025222.21224.07221.17223.2
03/14/2025222.39225.12221.1224.86
03/17/2025224.88228.71224.25228.19
03/18/2025227.34228.35224.84225.87
03/19/2025225.87228.02225227.36
03/20/2025227.08228.47225.17226.9
03/21/2025226.15226.4223.87224.91
03/24/2025225.94227.29224.66226.24
03/25/2025226.88227.57225.09227.07
03/26/2025228.63229.54227.6228.93
03/27/2025229.97231.47227.79229.02
03/28/2025228.65230.31227.69227.92
03/31/2025228.56232.48228.4231.51
04/01/2025231.19234.06230.68233.79
04/02/2025232.93234.88230.48234.56
04/03/2025233.96239.32233.1236.83
04/04/2025235.08236.47225.06225.2
04/07/2025219.14226.75215.01220.56
04/08/2025225.79225.79213.66216.47
04/09/2025214226.31213.5224.42
04/10/2025222.61228.32220.73226.45
04/11/2025224.19230.4223.65229.38
04/14/2025231.27233.15229.96232.3
04/15/2025233.38233.89231.1231.48
04/16/2025232.62233.13228.46229.57
04/17/2025229.86232.56229.29230.91
04/21/2025230.78231.23224.29227.57
04/22/2025228.25231.9227.59229.96
04/23/2025230.45231226.5228.63
04/24/2025229.65229.65225.33227.47
04/25/2025229.47229.67225228.31
04/28/2025229.22229.41226.47229.08
04/29/2025224229.93220.7228.8
04/30/2025229233.86226.86233.36
05/01/2025232.01234.6229.66233.4
05/02/2025235.83235.99232.5233.94
05/05/2025233.84235.64232.05234.79
05/06/2025232.67235.74232.67234.07
05/07/2025233.65236.3233.63235.51
05/08/2025236.38237.38232.84233.13
05/09/2025232.51233.97231.24232.75
05/12/2025232.01232.09222.02225.57
05/13/2025225225.42221.66222.38
05/14/2025223.19223.19219.76222.47
05/15/2025224.22228.16223.72228.02
05/16/2025228.03229.91227.36229.87
05/19/2025229.41232.22229.41231.95
05/20/2025232.21234.31232.21233.89
05/21/2025234.09235.46233.36234.11
05/22/2025233.5234.83231.71233.32
05/23/2025236237.34233.01236.81
05/27/2025236.81238.19236.5238.03
05/28/2025237.89238.35236.8237.15
05/29/2025235.9237.99235.21237.76
05/30/2025238.36241.68237.56240.97
06/02/2025239.08242.1238.5242.1
06/03/2025241.14242.58238.92240.19
06/04/2025240240.45238.6238.89
06/05/2025238.89239.32237.47238.64
06/06/2025237.99239.11236.07236.33
06/09/2025236.03236.03230.5233.99
06/10/2025234.07235.03232.7233.99
06/11/2025233.96234.9231.34234.29
06/12/2025234.82237.15234.36237.15
06/13/2025236.95239.6235.88236.5
06/16/2025236.78237.92234.28234.66
06/17/2025234.3235.27232.87234.3
06/18/2025235235232.59233.22
06/20/2025233.5234.91231.14231.94
06/23/2025231.9234.84231.73234.71
06/24/2025235.01235.69232.23234.14
06/25/2025234234.28227.71228.58
06/26/2025229.87229.87226.04226.72
06/27/2025227.02229.48226.45228.26
06/30/2025228.36229.28226.96228.82
07/01/2025228.52230.21226.91228.8
07/02/2025227.58228.75222.15223.39
07/03/2025224.51227.31223.07227.1
07/07/2025227.05227.79225.32226.92
07/08/2025225.8226.83224.43224.87
07/09/2025224.55226.66223.21225.75
07/10/2025225.82227.08224.15225.65
07/11/2025225.44226.5223.95226.01
07/14/2025225.32229.5225.32229.3
07/15/2025229229.13225.76225.84
07/16/2025225.31225.91223.39225.86
07/17/2025225.56226.16223.4225.7
07/18/2025225.82228.35225.82227.32
07/21/2025226.24227.67225.2225.3
07/22/2025225.68228.2225.06227.09
07/23/2025226.72228.42225.8228.12
07/24/2025227.18230.68227.18230.61
07/25/2025230.82231.68228.94229.67
07/28/2025229229.96227.2227.9
07/29/2025229.52240.39229.52235.56
07/30/2025235237232.3232.51
07/31/2025232.47233.2228.59229.16
08/01/2025230.86231.96227.8228.88
08/04/2025228230.85228230.54
08/05/2025229.8231.51229.47229.78
08/06/2025230.24232.7228.97231.6
08/07/2025231.64233.29231.2233.22
08/08/2025233.37235.45232.78235.09
08/11/2025236.01237.27235.14237.1
08/12/2025237.23237.23232.32232.98
08/13/2025232.75233.74229.03229.9
08/14/2025230.07230.08222.46226.15
08/15/2025225.81227.59225.19226.81
08/18/2025227.43227.65223.87224.2
08/19/2025224.46229.22224.46228.49
08/20/2025230.25232.58229.58230.03
08/21/2025230.27230.27228.76229.61
08/22/2025229.67231.4226.78227.02
08/25/2025227.39227.98223.55224.04
08/26/2025224.48225.58223.67225.25
08/27/2025225.15226.16224.88225.83
08/28/2025225.7225.7223.32224.58
08/29/2025224.65226.82224.65226.39
09/02/2025226.42226.85223.73225.73
09/03/2025224.99226.27222.94224.41
09/04/2025224.58226.24224.11224.95
09/05/2025224.54224.85218.66220.06
09/08/2025220.01220.61217.87219.05
09/09/2025218.74219.37217.1219.16
09/10/2025218.36219.35216.83217.69
09/11/2025217.58220.79215.45220.5
09/12/2025219.76220.67217.56218.16
09/15/2025218.61219.08216.01216.13
09/16/2025216.14216.53213.71213.88
09/17/2025214.5217.15214215.66
09/18/2025214.86216.96214.26215.92
09/19/2025216.95217.67216216.4
09/22/2025216.53217.5215.67216.99
09/23/2025216.42218.36215.2218.23
09/24/2025217.92220.37216.9219.42
09/25/2025220.46221.62217.14217.16
09/26/2025218.15220.69217.56218.69
09/29/2025218.86219.81217.59219.43
09/30/2025218.85221.58218.8220.83
10/01/2025220.38221.25218.18219.87
10/02/2025218.98219.05216.58216.91
10/03/2025216.5221.01216.04219.76
10/06/2025219.27220217.02217.69
10/07/2025217.64218.26216.15217.56
10/08/2025217.58220.57217.08219.98
10/09/2025219.42219.96216.45217.53
10/10/2025217.85220.24216.44219.25
10/13/2025217.47218.79216.52217.09
10/14/2025217.46219.2216.8218.11
10/15/2025217.6217.77213213.69
10/16/2025213.5214.14211.71213.29
10/17/2025214.13216.12213.64215.48
10/20/2025215.85216.29214.21215.4
10/21/2025215.15216.42214.6214.89
10/22/2025215.45219.09214.68216.46
10/23/2025217.88217.88214.01216.11
10/24/2025217.05217.25214.27214.66
10/27/2025215.28215.28212.97213.77
10/28/2025198.98208.8197.25204.23
10/29/2025203.79203.79197.02197.53
10/30/2025198201.42197.44200.57
10/31/2025200.1201198.75199.77
11/03/2025199199.35194.11196.77
11/04/2025198.91200.8197.46200.68
11/05/2025200.32202.2200.27200.54
11/06/2025200.17201.67198.62199.62
11/07/2025200.8202.3199.86201.92
11/10/2025200.55201.16197.47200.47
11/11/2025201.64203.71201.02203.27
11/12/2025203.96205.92203.35203.8
11/13/2025204207.44203.56204.51
11/14/2025206.11210.92204.91209.17
11/17/2025209.07209.64207.49207.97
11/18/2025208.76211.62207.5211.3
11/19/2025211.88217.07211.6215.66
11/20/2025214217.67214216.8
11/21/2025216.88218.39214.62216.62
11/24/2025216.2216.2211.71211.84
11/25/2025213.5216.65212.49216.23
11/26/2025216.81218.13215.83217.35
11/28/2025216.65218.32216217.87
12/01/2025217.94219.48215.43215.93
12/02/2025216.15216.77213.51214.54
12/03/2025214.96217.52214.62216.15
12/04/2025216.3216.72213.26214.19
12/05/2025213.07215.39212.91213.58
12/08/2025212.82213.25210210.23
12/09/2025210.81212.25209.06209.31
12/10/2025208.48209.97207.74209.15
12/11/2025210.27213.27209.91212.05
12/12/2025213.47216.79212.66215.61
12/15/2025215.22218.61214.54218.32
12/16/2025219.94220.59218.4218.9
12/17/2025218220.57217.82219.77
12/18/2025218.55220.53217.92218.32
12/19/2025218.31218.43216.28216.34
12/22/2025215.46219.8214219.66
12/23/2025219.62220.54219.05220.34
12/24/2025221.11221.82220.64221.36
12/26/2025221.29222.17220.12221.1
12/29/2025221.39223221.28222.29
12/30/2025221.43222.8221.09222.12
12/31/2025222.08222.5219.56219.71