Free Trial

Waste Management (WM) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free WM Stock Alerts
$210.73
+4.48 (+2.17%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Waste Management Stock Price Performance

5 Day
Performance
+0.92%
1 Month
Performance
+1.94%
3 Month
Performance
+2.36%
6 Month
Performance
+21.22%
Year-To-Date
Performance
+17.66%
1 Year
Performance
+29.43%
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 Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

WM Stock Chart for Saturday, June, 1, 2024

WM Chart by TradingView

Waste Management Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$206.27$210.73
+2.16%		$211.05$206.005.50 million shs$84.52 billion
05/30/2024$204.16$206.27
+1.03%		$206.32$203.591.98 million shs$82.73 billion
05/29/2024$206.46$204.16
-1.11%		$205.92$204.021.37 million shs$81.88 billion
05/28/2024$208.81$206.46
-1.13%		$208.25$205.431.66 million shs$82.81 billion
05/27/2024$208.81$208.81$209.91$207.681.27 million shs$83.75 billion
05/24/2024$209.49$208.81
-0.32%		$209.91$207.681.27 million shs$83.75 billion
05/23/2024$209.97$209.49
-0.23%		$210.43$209.11919,166 shs$84.02 billion
05/22/2024$208.34$209.97
+0.78%		$210.39$208.031.52 million shs$84.21 billion
05/21/2024$208.52$208.34
-0.09%		$209.49$207.791.47 million shs$83.56 billion
05/20/2024$210.44$208.52
-0.91%		$210.23$208.321.80 million shs$83.63 billion
05/17/2024$212.20$210.44
-0.83%		$212.54$209.121.74 million shs$84.40 billion
05/16/2024$209.00$212.20
+1.53%		$212.68$208.221.86 million shs$85.11 billion
05/15/2024$209.83$209.00
-0.40%		$210.48$208.471.79 million shs$83.83 billion
05/14/2024$210.82$209.83
-0.47%		$210.90$208.692.09 million shs$84.16 billion
05/13/2024$211.49$210.82
-0.32%		$212.28$210.201.26 million shs$84.56 billion
05/10/2024$210.50$211.49
+0.47%		$212.28$210.721.08 million shs$84.82 billion
05/09/2024$210.00$210.50
+0.24%		$210.97$209.591.32 million shs$84.43 billion
05/08/2024$210.50$210.00
-0.24%		$211.55$209.901.15 million shs$84.23 billion
05/07/2024$210.56$210.50
-0.03%		$212.29$210.111.28 million shs$84.43 billion
05/06/2024$207.88$210.56
+1.29%		$210.57$208.231.50 million shs$84.45 billion
05/03/2024$207.26$207.88
+0.30%		$208.60$204.912.22 million shs$83.38 billion
05/02/2024$206.71$207.26
+0.27%		$208.65$206.281.50 million shs$83.13 billion
05/01/2024$208.01$206.71
-0.62%		$208.94$205.711.37 million shs$82.91 billion
04/30/2024$212.10$208.01
-1.93%		$212.45$207.632.24 million shs$83.43 billion
04/29/2024$210.10$212.10
+0.95%		$212.63$210.432.05 million shs$85.07 billion
04/26/2024$212.65$210.07
-1.21%		$213.25$209.411.65 million shs$84.30 billion
04/25/2024$210.43$212.65
+1.05%		$214.01$208.222.10 million shs$85.34 billion
04/24/2024$208.77$210.43
+0.80%		$210.71$207.591.83 million shs$84.45 billion
04/23/2024$207.53$208.77
+0.60%		$210.14$207.251.60 million shs$83.78 billion
04/22/2024$207.07$207.53
+0.22%		$209.00$207.311.42 million shs$83.28 billion
04/19/2024$205.07$207.12
+1.00%		$207.33$205.801.35 million shs$83.12 billion
04/18/2024$206.15$205.07
-0.52%		$206.05$204.52970,799 shs$82.29 billion
04/17/2024$204.96$206.15
+0.58%		$206.30$204.371.19 million shs$82.73 billion
04/16/2024$205.36$204.96
-0.19%		$207.67$204.941.46 million shs$82.25 billion
04/15/2024$205.37$205.36
0.00%		$208.00$204.881.37 million shs$82.41 billion
04/12/2024$205.96$205.38
-0.28%		$206.80$204.721.17 million shs$82.42 billion
04/11/2024$208.07$205.96
-1.01%		$208.06$205.591.75 million shs$82.65 billion
04/10/2024$206.48$208.07
+0.77%		$208.41$205.521.80 million shs$83.50 billion
04/09/2024$206.70$206.48
-0.11%		$207.33$205.371.78 million shs$82.86 billion
04/08/2024$206.93$206.70
-0.11%		$207.38$206.112.59 million shs$82.95 billion
“This will be one of the biggest revolutions ever.” - NVIDIA CEO (Ad)

NVIDIA's CEO calls it the "next amazing revolution"... The Economist says its a "boon to humanity"... And Jeff Bezos is heavily invested in it.

A new breakthrough tech could add up to $20 trillion to the U.S. economy.
04/05/2024$207.09$206.92
-0.08%		$207.70$206.262.76 million shs$83.04 billion
04/04/2024$210.42$207.09
-1.58%		$211.52$206.582.10 million shs$83.17 billion
04/03/2024$211.10$210.42
-0.32%		$211.34$209.931.70 million shs$84.50 billion
04/02/2024$212.91$211.10
-0.85%		$213.33$210.531.54 million shs$84.78 billion
04/01/2024$213.15$212.91
-0.11%		$213.52$211.861.18 million shs$85.50 billion
03/29/2024$213.15$213.15$214.54$211.982.70 million shs$85.60 billion
03/28/2024$213.97$213.15
-0.38%		$214.53$211.982.70 million shs$85.60 billion
03/27/2024$211.79$213.97
+1.03%		$214.02$212.541.30 million shs$85.93 billion
03/26/2024$211.77$211.79
+0.01%		$212.69$211.381.58 million shs$85.05 billion
03/25/2024$211.78$211.77
0.00%		$212.24$211.071.30 million shs$85.05 billion
03/22/2024$212.43$211.71
-0.34%		$212.60$210.961.45 million shs$85.02 billion
03/21/2024$211.80$212.43
+0.30%		$212.72$210.781.82 million shs$85.31 billion
03/20/2024$212.08$211.80
-0.13%		$212.73$211.441.04 million shs$85.06 billion
03/19/2024$211.67$212.08
+0.19%		$213.00$211.321.25 million shs$85.17 billion
03/18/2024$210.53$211.67
+0.54%		$212.25$210.371.27 million shs$85.01 billion
03/15/2024$210.40$210.53
+0.06%		$210.92$208.952.09 million shs$84.55 billion
03/14/2024$211.00$210.40
-0.28%		$211.00$208.751.03 million shs$84.50 billion
03/13/2024$209.80$211.00
+0.57%		$211.05$209.251.12 million shs$84.74 billion
03/12/2024$209.28$209.80
+0.25%		$210.61$208.441.04 million shs$84.26 billion
03/11/2024$207.75$209.28
+0.74%		$209.38$206.671.22 million shs$84.05 billion
03/08/2024$207.20$207.71
+0.25%		$208.84$206.031.34 million shs$83.42 billion
03/07/2024$207.92$207.20
-0.35%		$209.09$206.431.66 million shs$83.21 billion
03/06/2024$206.87$207.92
+0.51%		$208.10$206.191.04 million shs$83.50 billion
03/05/2024$206.80$206.87
+0.03%		$207.80$205.931.11 million shs$83.08 billion
03/04/2024$205.79$206.80
+0.49%		$207.72$205.881.49 million shs$83.05 billion
03/01/2024$205.65$205.87
+0.11%		$205.90$203.621.33 million shs$82.68 billion
02/29/2024$207.26$205.65
-0.78%		$207.55$204.503.03 million shs$82.59 billion

Related Companies:
This page (NYSE:WM) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings