InvestSMART

Waste Management (NYSE: WM) - Share Price

Current share price for WM : $206.830 1.13 (0.54%)+

Currency: USD ($)

Waste Management's current share price is $206.83. This constitutes a share price movement of -2.02% when compared to its closing share price of $211.10 seven days ago. Relative to today's opening stock price, the WM stock price is down $1.13 or -0.54%.

WM Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 221.5 248.1 206.21 206.83 651,689 -14.67 (-6.62%)
Last Year (2025) 202.47 242.58 194.15 222.12 527,259 19.65 (9.71%)
This Financial Year (FY2027) 222.96 247.145 206.21 206.83 645,766 -16.13 (-7.23%)
Last Financial Year (FY2026) 228.36 248.1 194.15 223.37 584,785 -4.99 (-2.19%)

WM Share Price History

Date Open High Low Close Volume Daily Movement
9 May 2026 220.87 221.08 214.98 215.37 593,224 -5.5 (-2.49%)
8 May 2026 220 222.31 219.37 221.45 478,822 1.45 (0.66%)
7 May 2026 223.02 223.23 220.12 220.52 481,399 -2.5 (-1.12%)
6 May 2026 227.11 227.19 223.76 224.49 492,047 -2.62 (-1.15%)
5 May 2026 227.1 229.77 226.01 227.85 385,203 0.75 (0.33%)
2 May 2026 234.55 235 228.33 228.77 474,151 -5.78 (-2.46%)
1 May 2026 230.91 234.96 230.91 232.55 1,012,465 1.64 (0.71%)
30 Apr 2026 225.99 230.93 223.46 230.31 569,097 4.32 (1.91%)
29 Apr 2026 228.93 229.4 226.22 227.35 632,652 -1.58 (-0.69%)
28 Apr 2026 228.71 230 225.71 226.2 490,486 -2.51 (-1.10%)
25 Apr 2026 232.82 234.36 228.83 229.53 393,225 -3.29 (-1.41%)
24 Apr 2026 225.9 233.37 225.56 232.8 674,175 6.9 (3.05%)
23 Apr 2026 223.65 225.48 222.87 223.93 512,014 0.28 (0.13%)
22 Apr 2026 224 224 222.59 223.42 449,620 -0.58 (-0.26%)
21 Apr 2026 223.56 225.57 223.56 224.18 421,751 0.62 (0.28%)
18 Apr 2026 222.81 224.19 222 223.95 780,944 1.14 (0.51%)
17 Apr 2026 226.5 227.97 223.43 224.08 523,087 -2.42 (-1.07%)
16 Apr 2026 226.58 227.37 224 224.93 649,336 -1.65 (-0.73%)
15 Apr 2026 230.72 231.48 225.64 227.09 675,823 -3.63 (-1.57%)
14 Apr 2026 230.23 231.02 228.23 231 603,176 0.77 (0.33%)
11 Apr 2026 232.46 232.46 228.12 229.45 396,360 -3.01 (-1.29%)
10 Apr 2026 231.78 234.31 231.45 233.1 625,412 1.32 (0.57%)
9 Apr 2026 225.45 231.62 225.45 231.43 616,643 5.98 (2.65%)
8 Apr 2026 234.23 235.62 232.61 233.31 419,295 -0.92 (-0.39%)
7 Apr 2026 234.38 235.07 232.88 233.8 432,182 -0.58 (-0.25%)

101 - 125 of 2249 results

Page 5 of 90

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.