Waste Management Stock Price History
NYSE: WMUtilitiesEnvironmental ServicesUSD
208.83-1.27 (-0.60%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WM price history at a glance
The price history for Waste Management (WM) on this page begins on June 20, 1988, when the stock closed at $4.38; it most recently closed at $208.83 on October 5, 2026. The highest price in this record is $248.13, reached on March 2, 2026; the latest close is 15.8% below that peak. Across the 37 complete calendar years in the table, WM finished higher in 28 and lower in 9. Its best year was 1990 (+275.0%) and its worst was 1999 (-63.1%).
Over roughly 38 years the share price changed +4673.3%, a 10.6% compound annual price return (excluding dividends). In the last 12 months alone, WM has lost 4.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1988
- $248.13
- Date of high
- Mar 2, 2026
- Low since 1988
- $1.38
- Date of low
- Jan 29, 1990
- 52-week high
- $248.13
- 52-week low
- $194.11
- Last close
- $208.83
WM returns
1 week
+2.14%
1 month
-3.52%
3 months
-10.50%
6 months
-8.99%
Year to date
-4.95%
1 year
-4.00%
3 years
+31.50%
5 years
+32.03%
WM price return, excluding dividends.
WM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 208.83 | -4.38% |
| 2025 | 218.40 | +8.31% |
| 2024 | 201.65 | +12.59% |
| 2023 | 179.10 | +14.16% |
| 2022 | 156.88 | -6.00% |
| 2021 | 166.90 | +41.52% |
| 2020 | 117.93 | +2.25% |
| 2019 | 115.33 | +26.97% |
| 2018 | 90.83 | +5.25% |
| 2017 | 86.30 | +21.70% |
| 2016 | 70.91 | +32.86% |
| 2015 | 53.37 | +3.13% |
| 2014 | 51.75 | +17.11% |
| 2013 | 44.19 | +29.67% |
| 2012 | 34.08 | +4.19% |
| 2011 | 32.71 | -11.28% |
| 2010 | 36.87 | +9.05% |
| 2009 | 33.81 | +0.09% |
| 2008 | 33.78 | +8.79% |
| 2007 | 31.05 | -15.56% |
| 2006 | 36.77 | +21.15% |
| 2005 | 30.35 | +1.37% |
| 2004 | 29.94 | +0.37% |
| 2003 | 29.83 | +25.28% |
| 2002 | 23.81 | -22.72% |
| 2001 | 30.81 | +11.03% |
| 2000 | 27.75 | +61.45% |
| 1999 | 17.19 | -63.14% |
| 1998 | 46.63 | +20.32% |
| 1997 | 38.75 | +28.63% |
| 1996 | 30.13 | +59.60% |
| 1995 | 18.88 | +65.93% |
| 1994 | 11.38 | 0.00% |
| 1993 | 11.38 | -21.55% |
| 1992 | 14.50 | -19.44% |
| 1991 | 18.00 | +220.00% |
| 1990 | 5.63 | +275.00% |
| 1989 | 1.50 | -36.84% |
| 1988* | 2.38 | -45.71% |
* Partial year: the record begins after the start of 1988; return measured from the first available close.
2026 return is year to date.
WM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 209.29 | 210.34 | 207.30 | 208.83 | -0.60% | |
| 209.95 | 211.23 | 207.63 | 210.10 | +0.56% | |
| 209.00 | 211.08 | 208.63 | 208.94 | +0.51% | |
| 206.67 | 208.75 | 206.31 | 207.88 | +0.59% | |
| 204.51 | 207.14 | 202.53 | 206.66 | +1.08% | |
| 201.61 | 205.00 | 200.58 | 204.45 | +1.26% | |
| 204.24 | 204.85 | 201.44 | 201.90 | -0.99% | |
| 207.10 | 207.40 | 203.55 | 203.92 | -1.53% | |
| 205.00 | 207.23 | 204.40 | 207.09 | +0.31% | |
| 207.07 | 208.00 | 205.80 | 206.44 | -0.19% | |
| 207.30 | 207.98 | 206.21 | 206.83 | -0.54% | |
| 208.88 | 210.24 | 207.59 | 207.96 | +0.04% | |
| 208.00 | 209.44 | 206.49 | 207.88 | +0.10% | |
| 207.61 | 208.35 | 206.34 | 207.68 | +0.31% | |
| 210.10 | 210.38 | 206.88 | 207.04 | -1.92% | |
| 212.36 | 212.99 | 211.00 | 211.10 | -1.05% | |
| 214.38 | 214.39 | 211.90 | 213.33 | -0.31% | |
| 216.59 | 218.77 | 213.70 | 214.00 | -1.50% | |
| 217.25 | 219.64 | 215.75 | 217.25 | -0.39% | |
| 216.39 | 219.11 | 215.71 | 218.09 | +2.17% | |
| 214.30 | 214.93 | 212.82 | 213.46 | -0.61% | |
| 217.91 | 218.99 | 214.21 | 214.77 | -0.77% | |
| 217.50 | 217.50 | 215.13 | 216.44 | -0.62% | |
| 217.68 | 218.81 | 216.50 | 217.78 | -0.55% | |
| 219.51 | 220.75 | 217.67 | 218.99 | -1.23% | |
| 219.98 | 221.95 | 218.31 | 221.72 | +1.22% | |
| 219.07 | 220.54 | 216.27 | 219.04 | -0.33% | |
| 220.85 | 222.22 | 218.32 | 219.77 | +0.39% | |
| 220.00 | 221.21 | 218.61 | 218.92 | -0.34% | |
| 218.87 | 220.01 | 217.86 | 219.66 | +0.87% | |
| 219.50 | 220.14 | 217.42 | 217.76 | -1.57% | |
| 221.38 | 223.50 | 220.35 | 221.24 | -0.40% | |
| 225.22 | 226.26 | 222.01 | 222.13 | -1.91% | |
| 225.09 | 227.76 | 225.08 | 226.46 | +1.07% | |
| 225.08 | 225.29 | 223.40 | 224.06 | -0.38% | |
| 224.83 | 226.30 | 224.11 | 224.92 | -0.07% | |
| 224.85 | 228.72 | 222.25 | 225.08 | +0.67% | |
| 227.44 | 228.16 | 223.50 | 223.58 | -0.20% | |
| 223.71 | 225.26 | 223.00 | 224.02 | -0.24% | |
| 225.31 | 225.93 | 223.70 | 224.55 | +0.15% | |
| 227.59 | 228.37 | 224.15 | 224.21 | -0.93% | |
| 225.05 | 228.39 | 223.46 | 226.32 | -0.23% | |
| 225.68 | 228.98 | 225.68 | 226.85 | +0.11% | |
| 227.18 | 227.89 | 225.56 | 226.60 | -0.47% | |
| 227.38 | 231.56 | 226.70 | 227.68 | -0.58% | |
| 226.94 | 229.33 | 222.77 | 229.01 | +2.10% | |
| 226.05 | 226.44 | 222.42 | 224.31 | -0.42% | |
| 224.89 | 226.05 | 222.16 | 225.25 | -0.52% | |
| 227.02 | 228.07 | 223.83 | 226.43 | -0.05% | |
| 225.85 | 228.45 | 224.00 | 226.55 | +0.10% | |
| 230.02 | 231.11 | 225.15 | 226.33 | -4.34% | |
| 236.69 | 242.88 | 235.75 | 236.60 | -1.17% | |
| 242.21 | 243.61 | 238.80 | 239.41 | +0.63% | |
| 238.10 | 241.13 | 237.67 | 237.90 | -0.36% | |
| 237.52 | 239.30 | 236.63 | 238.75 | +0.62% | |
| 236.66 | 239.49 | 235.00 | 237.27 | +0.38% | |
| 235.17 | 236.76 | 233.41 | 236.38 | +1.37% | |
| 235.03 | 235.93 | 232.80 | 233.18 | -2.46% | |
| 238.87 | 240.86 | 237.00 | 239.05 | -0.11% | |
| 244.75 | 247.15 | 236.94 | 239.31 | -1.21% | |
| 236.02 | 243.04 | 234.34 | 242.25 | +4.06% | |
| 233.50 | 236.92 | 232.25 | 232.80 | -0.63% | |
| 233.72 | 236.15 | 231.01 | 234.27 | -1.03% | |
| 234.44 | 237.49 | 234.09 | 236.71 | +1.45% | |
| 232.22 | 233.62 | 230.90 | 233.33 | +0.72% | |
| 231.26 | 233.77 | 230.05 | 231.67 | -0.97% | |
| 236.73 | 237.75 | 233.69 | 233.94 | -1.38% | |
| 233.89 | 238.20 | 231.68 | 237.21 | +3.59% | |
| 229.96 | 230.00 | 226.23 | 228.98 | -0.62% | |
| 225.55 | 230.65 | 223.36 | 230.40 | +2.82% | |
| 223.99 | 225.64 | 223.30 | 224.08 | +0.54% | |
| 222.96 | 223.91 | 221.00 | 222.88 | -0.22% | |
| 225.78 | 227.00 | 222.10 | 223.37 | -0.96% | |
| 224.78 | 227.90 | 224.64 | 225.53 | +1.10% | |
| 221.11 | 225.25 | 219.17 | 223.08 | -0.08% | |
| 219.55 | 225.50 | 219.11 | 223.26 | +2.02% | |
| 216.97 | 219.04 | 214.00 | 218.84 | +2.59% | |
| 213.15 | 215.10 | 212.81 | 213.31 | -0.60% | |
| 216.32 | 216.94 | 212.22 | 214.60 | -0.58% | |
| 216.64 | 218.75 | 214.86 | 215.85 | -1.25% | |
| 216.92 | 219.52 | 216.02 | 218.59 | +0.76% | |
| 216.03 | 218.16 | 215.56 | 216.94 | -1.14% | |
| 218.75 | 220.52 | 218.03 | 219.45 | +0.30% | |
| 224.99 | 225.81 | 218.68 | 218.79 | -2.45% | |
| 222.95 | 225.20 | 220.23 | 224.28 | +1.35% | |
| 216.05 | 222.20 | 215.51 | 221.30 | +2.39% | |
| 218.90 | 220.90 | 215.87 | 216.14 | -1.93% | |
| 219.34 | 222.42 | 219.34 | 220.40 | +0.63% | |
| 221.13 | 221.50 | 217.50 | 219.01 | +0.46% | |
| 211.48 | 218.10 | 211.20 | 218.00 | +2.86% | |
| 211.80 | 213.09 | 210.12 | 211.93 | -0.27% | |
| 211.39 | 214.67 | 211.37 | 212.51 | +0.50% | |
| 213.68 | 214.60 | 211.26 | 211.46 | -1.37% | |
| 216.01 | 218.39 | 214.11 | 214.40 | -0.55% | |
| 214.90 | 217.00 | 213.60 | 215.59 | +0.05% | |
| 216.80 | 218.25 | 215.30 | 215.48 | -1.11% | |
| 217.55 | 218.51 | 215.90 | 217.90 | +0.07% | |
| 219.01 | 219.36 | 216.02 | 217.75 | -0.84% | |
| 220.46 | 221.87 | 219.11 | 219.59 | -1.24% | |
| 224.15 | 227.69 | 221.86 | 222.34 | -0.18% | |
| 219.20 | 223.77 | 219.07 | 222.73 | +1.32% | |
| 221.43 | 222.13 | 219.29 | 219.82 | +0.46% | |
| 217.68 | 219.35 | 217.00 | 218.82 | +1.10% | |
| 215.00 | 216.75 | 213.29 | 216.44 | -0.56% | |
| 215.99 | 219.95 | 214.89 | 217.65 | +1.65% | |
| 215.45 | 215.79 | 212.15 | 214.11 | -0.59% | |
| 220.87 | 221.68 | 214.97 | 215.37 | -2.75% | |
| 220.00 | 222.35 | 219.19 | 221.45 | +0.42% | |
| 223.09 | 223.74 | 220.01 | 220.52 | -1.77% | |
| 227.11 | 227.44 | 223.76 | 224.49 | -1.47% | |
| 227.10 | 229.82 | 225.62 | 227.85 | -0.40% | |
| 234.55 | 235.62 | 228.29 | 228.77 | -1.63% | |
| 230.91 | 234.96 | 230.75 | 232.55 | +0.97% | |
| 225.98 | 230.93 | 223.17 | 230.31 | +1.30% | |
| 228.87 | 229.51 | 226.21 | 227.35 | +0.51% | |
| 228.97 | 230.37 | 225.71 | 226.20 | -1.45% | |
| 232.82 | 234.50 | 228.80 | 229.53 | -1.40% | |
| 225.90 | 233.47 | 225.41 | 232.80 | +3.96% | |
| 223.65 | 225.63 | 222.86 | 223.93 | +0.23% | |
| 224.00 | 224.43 | 222.51 | 223.42 | -0.34% | |
| 223.56 | 225.61 | 223.16 | 224.18 | +0.10% | |
| 223.76 | 224.20 | 221.51 | 223.95 | -0.06% | |
| 226.50 | 228.18 | 223.32 | 224.08 | -0.38% | |
| 226.50 | 227.57 | 223.91 | 224.93 | -0.95% | |
| 230.72 | 231.74 | 225.50 | 227.09 | -1.69% | |
| 230.23 | 231.02 | 228.18 | 231.00 | +0.68% | |
| 231.88 | 233.31 | 228.11 | 229.45 | -1.57% | |
| 231.78 | 234.40 | 230.87 | 233.10 | +0.72% | |
| 230.50 | 231.62 | 225.00 | 231.43 | -0.81% | |
| 234.23 | 235.73 | 232.50 | 233.31 | -0.21% | |
| 234.38 | 235.23 | 232.88 | 233.80 | -0.69% | |
| 232.47 | 236.12 | 231.76 | 235.42 | +1.91% | |
| 230.29 | 232.49 | 228.73 | 231.00 | +0.53% | |
| 230.06 | 230.60 | 227.39 | 229.79 | -0.07% | |
| 226.36 | 232.19 | 225.00 | 229.96 | +2.18% | |
| 227.41 | 228.69 | 225.00 | 225.06 | -0.64% | |
| 224.39 | 227.97 | 223.71 | 226.51 | +0.74% | |
| 224.72 | 225.58 | 219.10 | 224.85 | -0.04% | |
| 226.28 | 229.32 | 224.16 | 224.94 | -1.14% | |
| 232.00 | 232.18 | 227.47 | 227.53 | -1.60% | |
| 234.19 | 234.99 | 230.08 | 231.24 | -1.11% | |
| 234.66 | 237.00 | 233.62 | 233.83 | +0.02% | |
| 235.08 | 237.33 | 233.74 | 233.79 | -0.96% | |
| 238.64 | 239.44 | 235.72 | 236.05 | -0.38% | |
| 238.82 | 239.63 | 236.00 | 236.96 | -0.66% | |
| 238.66 | 240.67 | 237.06 | 238.53 | -0.03% | |
| 236.18 | 242.24 | 235.25 | 238.61 | +0.89% | |
| 235.17 | 237.40 | 234.05 | 236.50 | +0.41% | |
| 244.62 | 244.64 | 234.71 | 235.54 | -4.45% | |
| 243.37 | 247.98 | 242.74 | 246.51 | +0.19% | |
| 245.07 | 248.13 | 244.49 | 246.05 | -0.02% | |
| 242.63 | 246.45 | 240.55 | 246.09 | +0.88% | |
| 241.76 | 244.51 | 240.50 | 243.95 | +0.21% | |
| 242.52 | 244.88 | 238.22 | 243.44 | +0.15% | |
| 241.83 | 244.61 | 240.33 | 243.07 | +0.93% | |
| 235.89 | 241.23 | 235.19 | 240.84 | +2.97% | |
| 229.67 | 233.98 | 227.55 | 233.90 | +2.54% | |
| 229.22 | 229.89 | 227.07 | 228.10 | -0.64% | |
| 230.73 | 234.23 | 229.36 | 229.58 | -0.43% | |
| 229.53 | 231.83 | 229.40 | 230.56 | +0.11% | |
| 233.68 | 234.05 | 229.72 | 230.31 | -1.33% | |
| 235.50 | 238.46 | 233.02 | 233.42 | -0.27% | |
| 235.22 | 235.24 | 231.13 | 234.06 | -0.49% | |
| 233.48 | 238.56 | 232.93 | 235.22 | +0.30% | |
| 231.03 | 236.51 | 230.11 | 234.52 | +1.52% | |
| 234.98 | 236.45 | 230.29 | 231.01 | -1.56% | |
| 231.42 | 236.10 | 231.22 | 234.66 | +1.27% | |
| 229.44 | 233.50 | 229.00 | 231.72 | +0.53% | |
| 226.00 | 230.69 | 225.36 | 230.50 | +1.64% | |
| 227.14 | 230.12 | 225.58 | 226.79 | +0.08% | |
| 228.27 | 229.76 | 225.59 | 226.60 | +0.08% | |
| 225.50 | 229.77 | 223.58 | 226.43 | +0.60% | |
| 221.67 | 227.07 | 221.23 | 225.09 | +0.86% | |
| 222.78 | 223.28 | 220.66 | 223.16 | +0.41% | |
| 222.70 | 222.87 | 218.13 | 222.24 | -0.40% | |
| 228.62 | 231.98 | 220.84 | 223.13 | -3.66% | |
| 229.88 | 232.72 | 228.50 | 231.60 | +0.11% | |
| 229.28 | 231.45 | 228.04 | 231.34 | +0.47% | |
| 229.45 | 231.16 | 228.15 | 230.25 | +0.44% | |
| 229.09 | 229.87 | 227.49 | 229.23 | +0.10% | |
| 226.48 | 229.61 | 226.42 | 229.00 | +1.11% | |
| 221.50 | 226.57 | 221.06 | 226.49 | +2.35% | |
| 221.18 | 222.40 | 218.45 | 221.30 | +0.03% | |
| 219.00 | 221.42 | 218.74 | 221.23 | +0.62% | |
| 218.46 | 219.94 | 216.04 | 219.86 | +0.49% | |
| 215.45 | 218.80 | 215.45 | 218.79 | +1.21% | |
| 218.33 | 218.78 | 214.84 | 216.18 | -1.09% | |
| 221.44 | 221.44 | 218.31 | 218.57 | -1.06% | |
| 219.60 | 222.27 | 218.93 | 220.91 | +1.40% | |
| 215.10 | 219.17 | 215.10 | 217.86 | +0.88% | |
| 219.95 | 220.33 | 215.90 | 215.97 | -1.42% | |
| 218.58 | 220.90 | 216.51 | 219.08 | -0.16% | |
| 217.81 | 219.69 | 215.07 | 219.44 | +0.48% | |
| 219.34 | 219.38 | 217.07 | 218.40 | -0.60% | |
| 222.08 | 222.50 | 219.56 | 219.71 | -1.08% | |
| 221.43 | 222.80 | 221.09 | 222.12 | -0.08% | |
| 221.39 | 223.00 | 221.28 | 222.29 | +0.54% | |
| 221.29 | 222.17 | 220.12 | 221.10 | -0.12% | |
| 221.11 | 221.82 | 220.64 | 221.36 | +0.46% | |
| 219.62 | 220.54 | 219.05 | 220.34 | +0.31% | |
| 215.46 | 219.80 | 214.00 | 219.66 | +1.53% | |
| 218.31 | 218.43 | 216.28 | 216.34 | -0.91% | |
| 218.55 | 220.53 | 217.92 | 218.32 | -0.66% | |
| 218.00 | 220.57 | 217.82 | 219.77 | +0.40% | |
| 219.94 | 220.59 | 218.40 | 218.90 | +0.27% | |
| 215.22 | 218.61 | 214.54 | 218.32 | +1.26% | |
| 213.47 | 216.79 | 212.66 | 215.61 | +1.68% | |
| 210.27 | 213.27 | 209.91 | 212.05 | +1.39% | |
| 208.48 | 209.97 | 207.74 | 209.15 | -0.08% | |
| 210.81 | 212.25 | 209.06 | 209.31 | -0.44% | |
| 212.82 | 213.25 | 210.00 | 210.23 | -1.57% | |
| 213.07 | 215.39 | 212.91 | 213.58 | -0.28% | |
| 216.30 | 216.72 | 213.26 | 214.19 | -0.91% | |
| 214.96 | 217.52 | 214.62 | 216.15 | +0.75% | |
| 216.15 | 216.77 | 213.51 | 214.54 | -0.64% | |
| 217.94 | 219.48 | 215.43 | 215.93 | -0.89% | |
| 216.65 | 218.32 | 216.00 | 217.87 | +0.24% | |
| 216.81 | 218.13 | 215.83 | 217.35 | +0.52% | |
| 213.50 | 216.65 | 212.49 | 216.23 | +2.07% | |
| 216.20 | 216.20 | 211.71 | 211.84 | -2.21% | |
| 216.88 | 218.39 | 214.62 | 216.62 | -0.08% | |
| 214.00 | 217.67 | 214.00 | 216.80 | +0.53% | |
| 211.88 | 217.07 | 211.60 | 215.66 | +2.06% | |
| 208.76 | 211.62 | 207.50 | 211.30 | +1.60% | |
| 209.07 | 209.64 | 207.49 | 207.97 | -0.57% | |
| 206.11 | 210.92 | 204.91 | 209.17 | +2.28% | |
| 204.00 | 207.44 | 203.56 | 204.51 | +0.35% | |
| 203.96 | 205.92 | 203.35 | 203.80 | +0.26% | |
| 201.64 | 203.71 | 201.02 | 203.27 | +1.40% | |
| 200.55 | 201.16 | 197.47 | 200.47 | -0.72% | |
| 200.80 | 202.30 | 199.86 | 201.92 | +1.15% | |
| 200.17 | 201.67 | 198.62 | 199.62 | -0.46% | |
| 200.32 | 202.20 | 200.27 | 200.54 | -0.07% | |
| 198.91 | 200.80 | 197.46 | 200.68 | +1.99% | |
| 199.00 | 199.35 | 194.11 | 196.77 | -1.50% | |
| 200.10 | 201.00 | 198.75 | 199.77 | -0.40% | |
| 198.00 | 201.42 | 197.44 | 200.57 | +1.54% | |
| 203.79 | 203.79 | 197.02 | 197.53 | -3.28% | |
| 198.98 | 208.80 | 197.25 | 204.23 | -4.46% | |
| 215.28 | 215.28 | 212.97 | 213.77 | -0.41% | |
| 217.05 | 217.25 | 214.27 | 214.66 | -0.67% | |
| 217.88 | 217.88 | 214.01 | 216.11 | -0.16% | |
| 215.45 | 219.09 | 214.68 | 216.46 | +0.73% | |
| 215.15 | 216.42 | 214.60 | 214.89 | -0.24% | |
| 215.85 | 216.29 | 214.21 | 215.40 | -0.04% | |
| 214.13 | 216.12 | 213.64 | 215.48 | +1.03% | |
| 213.50 | 214.14 | 211.71 | 213.29 | -0.19% | |
| 217.60 | 217.77 | 213.00 | 213.69 | -2.03% | |
| 217.46 | 219.20 | 216.80 | 218.11 | +0.47% | |
| 217.47 | 218.79 | 216.52 | 217.09 | -0.99% | |
| 217.85 | 220.24 | 216.44 | 219.25 | +0.79% | |
| 219.42 | 219.96 | 216.45 | 217.53 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WM chart for longer ranges.