InvestSMART

Waste Management (NYSE: WM) - Share Price

Current share price for WM : $207.090 0.65 (0.31%)+

Currency: USD ($)

Waste Management's current share price is $207.09. This constitutes a share price movement of 0.02% when compared to its closing share price of $207.04 seven days ago. Relative to today's opening stock price, the WM stock price is up $0.65 or 0.31%.

WM Share Price Performance

Period Starting
Price
Highest
Price
Lowest
Price
Last
Price
Volume
(daily average)
Movement
This Year (2026) 221.5 248.1 204.55 207.09 650,638 -15.06 (-6.80%)
Last Year (2025) 202.47 242.58 194.15 222.12 527,259 19.65 (9.71%)
This Financial Year (FY2027) 222.96 247.145 204.55 207.09 642,720 -16.52 (-7.41%)
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
3 Mar 2026 241.83 244.6 240.49 243.07 720,376 1.24 (0.51%)
28 Feb 2026 235.89 241.195 235.36 240.84 912,911 4.95 (2.10%)
27 Feb 2026 229.67 233.98 227.57 233.9 668,453 4.23 (1.84%)
26 Feb 2026 229.55 229.68 227.07 228.1 838,185 -1.45 (-0.63%)
25 Feb 2026 230.73 234.005 229.37 229.58 872,120 -1.15 (-0.50%)
24 Feb 2026 229.53 231.83 229.53 230.56 461,199 1.03 (0.45%)
21 Feb 2026 233.68 233.68 229.72 230.31 886,337 -3.37 (-1.44%)
20 Feb 2026 235.5 238.38 233.1 233.42 846,930 -2.08 (-0.88%)
19 Feb 2026 234.8 234.8 231.51 234.06 571,333 -0.74 (-0.32%)
18 Feb 2026 233.48 238.55 233.48 235.22 900,232 1.74 (0.75%)
17 Feb 2026 231.03 236.43 230.8 234.52 700,701 3.49 (1.51%)
14 Feb 2026 231.03 236.43 230.8 234.52 700,701 3.49 (1.51%)
13 Feb 2026 234.72 236.09 230.41 231.01 678,145 -3.71 (-1.58%)
12 Feb 2026 231.42 236.06 231.25 234.66 561,275 3.24 (1.40%)
11 Feb 2026 230.48 233.355 229.71 231.72 473,635 1.24 (0.54%)
10 Feb 2026 226 230.69 225.89 230.5 802,137 4.5 (1.99%)
7 Feb 2026 227.14 230 225.61 226.79 531,994 -0.35 (-0.15%)
6 Feb 2026 228.27 229.75 225.84 226.6 636,112 -1.67 (-0.73%)
5 Feb 2026 225.5 229.75 223.76 226.43 667,717 0.93 (0.41%)
4 Feb 2026 221.23 227 221.23 225.09 768,163 3.86 (1.74%)
3 Feb 2026 222.78 223.26 220.73 223.16 596,105 0.38 (0.17%)
31 Jan 2026 222.7 222.725 218.16 222.24 762,703 -0.46 (-0.21%)
30 Jan 2026 228.62 231.5 220.87 223.13 866,542 -5.49 (-2.40%)
29 Jan 2026 229.88 232.65 229.18 231.6 602,288 1.72 (0.75%)
28 Jan 2026 229.28 231.44 228.5 231.34 480,083 2.06 (0.90%)

151 - 175 of 2250 results

Page 7 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.