Waste Management

WM · NYSE · USD

$201.90−0.99%−$2.02

Close · October 1, 2026

Price history

−8.17% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 1, 2026$201.90
September 30, 2026$203.92
September 29, 2026$207.09
September 28, 2026$206.44
September 25, 2026$206.83
September 24, 2026$207.96
September 23, 2026$207.88
September 22, 2026$207.68
September 21, 2026$207.04
September 18, 2026$211.10
September 17, 2026$213.33
September 16, 2026$214.00
September 15, 2026$217.25
September 14, 2026$218.09
September 11, 2026$213.46
September 10, 2026$214.77
September 9, 2026$216.44
September 8, 2026$217.78
September 4, 2026$218.99
September 3, 2026$221.72
September 2, 2026$219.04
September 1, 2026$219.77
August 31, 2026$218.92
August 28, 2026$219.66
August 27, 2026$217.76
August 26, 2026$221.24
August 25, 2026$222.13
August 24, 2026$226.46
August 21, 2026$224.06
August 20, 2026$224.92
August 19, 2026$225.08
August 18, 2026$223.58
August 17, 2026$224.02
August 14, 2026$224.55
August 13, 2026$224.21
August 12, 2026$226.32
August 11, 2026$226.85
August 10, 2026$226.60
August 7, 2026$227.68
August 6, 2026$229.01
August 5, 2026$224.31
August 4, 2026$225.25
August 3, 2026$226.43
July 31, 2026$226.55
July 30, 2026$226.33
July 29, 2026$236.60
July 28, 2026$239.41
July 27, 2026$237.90
July 24, 2026$238.75
July 23, 2026$237.27
July 22, 2026$236.38
July 21, 2026$233.18
July 20, 2026$239.05
July 17, 2026$239.31
July 16, 2026$242.25
July 15, 2026$232.80
July 14, 2026$234.27
July 13, 2026$236.71
July 10, 2026$233.33
July 9, 2026$231.67
July 8, 2026$233.94
July 7, 2026$237.21
July 6, 2026$228.98
July 2, 2026$230.40
July 1, 2026$224.08
June 30, 2026$222.88
June 29, 2026$223.37
June 26, 2026$225.53
June 25, 2026$223.08
June 24, 2026$223.26
June 23, 2026$218.84
June 22, 2026$213.31
June 18, 2026$214.60
June 17, 2026$215.85
June 16, 2026$218.59
June 15, 2026$216.94
June 12, 2026$219.45
June 11, 2026$218.79
June 10, 2026$224.28
June 9, 2026$221.30
June 8, 2026$216.14
June 5, 2026$220.40
June 4, 2026$219.01
June 3, 2026$218.00
June 2, 2026$211.93
June 1, 2026$212.51
May 29, 2026$211.46
May 28, 2026$214.40
May 27, 2026$215.59
May 26, 2026$215.48
May 22, 2026$217.90
May 21, 2026$217.75
May 20, 2026$219.59
May 19, 2026$222.34
May 18, 2026$222.73
May 15, 2026$219.82
May 14, 2026$218.82
May 13, 2026$216.44
May 12, 2026$217.65
May 11, 2026$214.11
May 8, 2026$215.37
May 7, 2026$221.45
May 6, 2026$220.52
May 5, 2026$224.49
May 4, 2026$227.85
May 1, 2026$228.77
April 30, 2026$232.55
April 29, 2026$230.31
April 28, 2026$227.35
April 27, 2026$226.20
April 24, 2026$229.53
April 23, 2026$232.80
April 22, 2026$223.93
April 21, 2026$223.42
April 20, 2026$224.18
April 17, 2026$223.95
April 16, 2026$224.08
April 15, 2026$224.93
April 14, 2026$227.09
April 13, 2026$231.00
April 10, 2026$229.45
April 9, 2026$233.10
April 8, 2026$231.43
April 7, 2026$233.31
April 6, 2026$233.80
April 2, 2026$235.42
April 1, 2026$231.00
March 31, 2026$229.79
March 30, 2026$229.96
March 27, 2026$225.06
March 26, 2026$226.51
March 25, 2026$224.85
March 24, 2026$224.94
March 23, 2026$227.53
March 20, 2026$231.24
March 19, 2026$233.83
March 18, 2026$233.79
March 17, 2026$236.05
March 16, 2026$236.96
March 13, 2026$238.53
March 12, 2026$238.61
March 11, 2026$236.50
March 10, 2026$235.54
March 9, 2026$246.51
March 6, 2026$246.05
March 5, 2026$246.09
March 4, 2026$243.95
March 3, 2026$243.44
March 2, 2026$243.07
February 27, 2026$240.84
February 26, 2026$233.90
February 25, 2026$228.10
February 24, 2026$229.58
February 23, 2026$230.56
February 20, 2026$230.31
February 19, 2026$233.42
February 18, 2026$234.06
February 17, 2026$235.22
February 13, 2026$234.52
February 12, 2026$231.01
February 11, 2026$234.66
February 10, 2026$231.72
February 9, 2026$230.50
February 6, 2026$226.79
February 5, 2026$226.60
February 4, 2026$226.43
February 3, 2026$225.09
February 2, 2026$223.16
January 30, 2026$222.24
January 29, 2026$223.13
January 28, 2026$231.60
January 27, 2026$231.34
January 26, 2026$230.25
January 23, 2026$229.23
January 22, 2026$229.00
January 21, 2026$226.49
January 20, 2026$221.30
January 16, 2026$221.23
January 15, 2026$219.86
January 14, 2026$218.79
January 13, 2026$216.18
January 12, 2026$218.57
January 9, 2026$220.91
January 8, 2026$217.86
January 7, 2026$215.97
January 6, 2026$219.08
January 5, 2026$219.44
January 2, 2026$218.40
December 31, 2025$219.71
December 30, 2025$222.12
December 29, 2025$222.29
December 26, 2025$221.10
December 24, 2025$221.36
December 23, 2025$220.34
December 22, 2025$219.66
December 19, 2025$216.34
December 18, 2025$218.32
December 17, 2025$219.77
December 16, 2025$218.90
December 15, 2025$218.32
December 12, 2025$215.61
December 11, 2025$212.05
December 10, 2025$209.15
December 9, 2025$209.31
December 8, 2025$210.23
December 5, 2025$213.58
December 4, 2025$214.19
December 3, 2025$216.15
December 2, 2025$214.54
December 1, 2025$215.93
November 28, 2025$217.87
November 26, 2025$217.35
November 25, 2025$216.23
November 24, 2025$211.84
November 21, 2025$216.62
November 20, 2025$216.80
November 19, 2025$215.66
November 18, 2025$211.30
November 17, 2025$207.97
November 14, 2025$209.17
November 13, 2025$204.51
November 12, 2025$203.80
November 11, 2025$203.27
November 10, 2025$200.47
November 7, 2025$201.92
November 6, 2025$199.62
November 5, 2025$200.54
November 4, 2025$200.68
November 3, 2025$196.77
October 31, 2025$199.77
October 30, 2025$200.57
October 29, 2025$197.53
October 28, 2025$204.23
October 27, 2025$213.77
October 24, 2025$214.66
October 23, 2025$216.11
October 22, 2025$216.46
October 21, 2025$214.89
October 20, 2025$215.40
October 17, 2025$215.48
October 16, 2025$213.29
October 15, 2025$213.69
October 14, 2025$218.11
October 13, 2025$217.09
October 10, 2025$219.25
October 9, 2025$217.53
October 8, 2025$219.98
October 7, 2025$217.56
October 6, 2025$217.69
October 3, 2025$219.76
October 2, 2025$216.91
October 1, 2025$219.87

At a glance

  • The company

    Waste Management, Inc., through its subsidiaries, provides environmental solutions to residential, commercial, industrial, and municipal customers in the United States, Canada, Western Europe, and internationally.

  • Latest results

    Quarter to June 30, 2026 · EPS $2.02 (estimate $1.98)

  • Next event

    Quarterly results · October 27, 2026

  • Dividend

    Last ex-dividend on September 11, 2026

Where the price stands

52-wk low$194.11
52-wk high$248.13

−18.63% from the high

Performance

StockS&P 500
1 month−8.13%+0.83%
Year to date−8.11%+12.93%
1 year−8.17%+15.12%

Analysts · 28 analysts

Average target$259.92+28.74% vs. price

Buy 19 · Hold 9 · Sell 0 · Buy

Latest news

All news

Numbers and valuation

Full valuation
Market cap
$80.7B
P/E
28.6
EPS
$7.07
Volume
2.66M
Dividend yield
1.87%

Stocks to explore

Other companies in the Industrials sector