Waste Management (WM) Stock Chart & Stock Price History

$204.73

-3.67 (-1.76%)

(As of 09/6/2024 ET)

Waste Management Stock Price Performance

5 Day Performance: -3.45%
1 Month Performance: -0.06%
3 Month Performance: +2.07%
6 Month Performance: -1.19%
Year-To-Date Performance: +14.31%
1 Year Performance: +30.48%

Receive WM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Waste Management and its competitors with MarketBeat's FREE daily newsletter

Ad Deal Maker

The solution to fast food’s wage hike crisis

Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase, according to the NY Post. With a sky-high 150% turnover rate, the fast food industry is already grappling with labor issues before taking into account these wage hikes. The industry will need a projected 1 million new workers every year through 2032.

Learn more about this much-needed advancement and investment opportunity here.

WM Stock Chart for Saturday, September, 7, 2024

Waste Management Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/06/2024	$208.40	$204.74 -1.76%	$209.60	$204.63	2.35 million shs	$82.16 billion
09/05/2024	$209.27	$208.40 -0.42%	$210.42	$207.17	1.30 million shs	$83.64 billion
09/04/2024	$209.40	$209.27 -0.06%	$210.70	$207.96	1.19 million shs	$83.98 billion
09/03/2024	$212.04	$209.40 -1.25%	$212.52	$208.22	2.03 million shs	$84.04 billion
09/02/2024	$212.04	$212.04	$212.09	$208.67	1.79 million shs	$85.10 billion
08/30/2024	$209.88	$212.04 +1.03%	$212.09	$208.67	1.78 million shs	$85.10 billion
Get the Latest News and Ratings for WM and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Waste Management and its competitors with MarketBeat's FREE daily newsletter.
08/29/2024	$209.31	$209.88 +0.27%	$210.95	$208.27	826,532 shs	$84.23 billion
08/28/2024	$209.20	$209.31 +0.05%	$210.37	$208.35	866,088 shs	$83.95 billion
08/27/2024	$208.87	$209.20 +0.16%	$210.63	$208.63	759,936 shs	$83.96 billion
08/26/2024	$209.98	$208.87 -0.53%	$211.31	$208.50	813,263 shs	$83.82 billion
08/23/2024	$210.12	$209.98 -0.07%	$210.70	$208.50	797,174 shs	$84.22 billion
08/22/2024	$209.38	$210.12 +0.35%	$210.83	$208.82	975,914 shs	$84.33 billion
08/21/2024	$208.03	$209.38 +0.65%	$209.47	$208.07	901,367 shs	$84.03 billion
08/20/2024	$206.59	$208.03 +0.70%	$208.18	$206.73	1.12 million shs	$83.49 billion
08/19/2024	$205.40	$206.59 +0.58%	$206.85	$205.51	1.89 million shs	$82.86 billion
08/16/2024	$206.91	$205.39 -0.73%	$207.86	$205.37	1.54 million shs	$82.43 billion
08/15/2024	$206.29	$206.91 +0.30%	$207.25	$205.65	1.08 million shs	$82.99 billion
08/14/2024	$203.92	$206.29 +1.16%	$207.33	$203.11	1.54 million shs	$82.74 billion
08/13/2024	$203.11	$203.92 +0.40%	$204.52	$203.02	2.30 million shs	$81.84 billion
08/12/2024	$205.26	$203.11 -1.05%	$206.03	$202.67	2.43 million shs	$81.51 billion
08/09/2024	$205.90	$205.26 -0.31%	$206.61	$203.04	996,246 shs	$82.37 billion
08/08/2024	$204.85	$205.90 +0.51%	$206.81	$204.50	1.14 million shs	$82.63 billion
08/07/2024	$203.14	$204.85 +0.84%	$207.66	$203.20	1.96 million shs	$82.16 billion
08/06/2024	$201.54	$203.14 +0.79%	$206.94	$202.22	1.98 million shs	$81.48 billion
08/05/2024	$207.76	$201.54 -2.99%	$208.53	$200.25	2.03 million shs	$80.83 billion
08/02/2024	$205.98	$207.76 +0.86%	$208.91	$204.42	1.78 million shs	$83.38 billion
08/01/2024	$202.66	$205.98 +1.64%	$206.17	$202.58	1.62 million shs	$82.66 billion
07/31/2024	$201.09	$202.66 +0.78%	$203.32	$201.38	1.68 million shs	$81.28 billion
07/30/2024	$200.54	$201.09 +0.27%	$202.61	$200.64	1.88 million shs	$80.70 billion
07/29/2024	$196.96	$200.54 +1.82%	$200.91	$197.43	1.90 million shs	$80.48 billion
07/26/2024	$200.20	$196.96 -1.62%	$200.79	$196.59	2.50 million shs	$79.00 billion
07/25/2024	$217.31	$200.20 -7.87%	$210.00	$199.51	3.35 million shs	$80.30 billion
07/24/2024	$218.69	$217.31 -0.63%	$219.50	$217.00	1.36 million shs	$87.16 billion
07/23/2024	$223.45	$218.69 -2.13%	$223.55	$218.09	1.53 million shs	$87.71 billion
07/22/2024	$222.80	$223.45 +0.29%	$223.53	$221.31	1.13 million shs	$89.62 billion
07/19/2024	$223.11	$222.84 -0.12%	$225.00	$222.13	1.22 million shs	$89.37 billion
07/18/2024	$223.32	$223.11 -0.09%	$224.79	$221.66	1.28 million shs	$89.48 billion
07/17/2024	$220.94	$223.32 +1.08%	$224.22	$221.21	1.56 million shs	$89.57 billion
07/16/2024	$216.03	$220.94 +2.27%	$220.96	$216.82	1.95 million shs	$88.61 billion
07/15/2024	$213.75	$216.03 +1.07%	$216.60	$213.53	1.51 million shs	$86.65 billion
Trump’s weapon lurks in abandoned America (Ad) Unemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. Hopelessness abounds. And looking in, the future here looks bleak for these forgotten souls. But in a strange twist of fate, something miraculous is taking place… Go here now to watch my new documentary
07/12/2024	$211.78	$213.74 +0.93%	$214.37	$211.74	1.18 million shs	$85.73 billion
07/11/2024	$211.18	$211.78 +0.28%	$212.75	$210.23	1.16 million shs	$84.94 billion
07/10/2024	$210.01	$211.18 +0.56%	$211.94	$209.30	1.45 million shs	$84.70 billion
07/09/2024	$210.62	$210.01 -0.29%	$210.89	$209.05	1.10 million shs	$84.23 billion
07/08/2024	$210.33	$210.62 +0.14%	$211.44	$209.82	1.28 million shs	$84.48 billion
07/05/2024	$210.20	$210.33 +0.06%	$210.75	$208.58	1.65 million shs	$84.36 billion
07/04/2024	$210.20	$210.20	$210.87	$208.26	720,755 shs	$84.31 billion
07/03/2024	$209.42	$210.20 +0.37%	$210.87	$208.26	720,755 shs	$84.31 billion
07/02/2024	$209.36	$209.42 +0.03%	$210.30	$207.72	1.45 million shs	$83.99 billion
07/01/2024	$213.34	$209.36 -1.87%	$214.50	$207.90	1.93 million shs	$83.97 billion
06/28/2024	$212.61	$213.34 +0.34%	$214.40	$212.14	2.69 million shs	$85.57 billion
06/27/2024	$212.70	$212.61 -0.04%	$213.77	$212.34	1.76 million shs	$85.27 billion
06/26/2024	$212.06	$212.70 +0.30%	$213.16	$211.20	1.87 million shs	$85.31 billion
06/25/2024	$212.37	$212.06 -0.15%	$213.85	$211.81	1.71 million shs	$85.05 billion
06/24/2024	$208.99	$212.37 +1.62%	$212.70	$209.22	1.47 million shs	$85.18 billion
06/21/2024	$208.79	$208.95 +0.08%	$209.81	$208.20	2.25 million shs	$83.81 billion
06/20/2024	$207.89	$208.79 +0.43%	$208.94	$206.89	1.34 million shs	$83.74 billion
06/19/2024	$207.89	$207.89	$207.99	$205.41	1.51 million shs	$83.38 billion
06/18/2024	$206.44	$207.89 +0.70%	$207.99	$205.41	1.21 million shs	$83.38 billion
06/17/2024	$203.64	$206.44 +1.37%	$206.44	$202.08	1.75 million shs	$82.80 billion
06/14/2024	$201.22	$203.64 +1.20%	$204.08	$199.85	1.41 million shs	$81.68 billion
06/13/2024	$200.87	$201.22 +0.17%	$201.33	$198.88	1.18 million shs	$80.71 billion
06/12/2024	$202.13	$200.87 -0.62%	$202.43	$200.08	1.31 million shs	$80.56 billion
06/11/2024	$201.71	$202.13 +0.21%	$202.45	$200.18	1.31 million shs	$81.07 billion
06/10/2024	$200.55	$201.71 +0.58%	$202.54	$200.42	1.47 million shs	$80.90 billion
06/07/2024	$202.50	$200.57 -0.95%	$204.37	$200.06	3.23 million shs	$80.44 billion
06/06/2024	$203.85	$202.50 -0.66%	$204.57	$201.37	1.50 million shs	$81.22 billion