stockNYSE: WM • 28 Days Updates
Waste Management Stock (WM)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Waste Management provides waste collection, disposal and environmental solutions across North America, trading on the NYSE Stocks. Shares last closed at $210.10, moving +2.76% over the past week and -2.17% across 28 days. Over longer horizons, the stock is -9.96% over 3 months, -9.05% over 6 months and -4.49% over 12 months. Peer companies FAST (Fastenal) (+3.02%), CMC (Commercial Metals) (-5.28%), CTAS (Cintas) (+1.35%), ADP (Automatic Data Processing) (+1.27%) and RSG (Republic Services) (-1.92%) moved over the same 28-day stretch.
Investor Relations:wm.com
Price & Performance Trajectory
Waste Management, Inc.NYSE: WM
Latest Close
$210.10
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesWM session performance
✓ Latest Close USD
$210.10
Latest session close
$-4.67vs period start
Period Return % % GAIN
-2.17%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$219.64 / $200.58
Period range envelope
$19.06channel spread
Total Volume SHARES
42.27M
Period turnover
Avg: 2.11M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $210.10 | +0.56% | $211.23 | $207.63 | 2.18M |
| Oct 07, 2026 | $208.94 | +0.51% | $211.08 | $208.63 | 2.26M |
| Oct 06, 2026 | $207.88 | +0.59% | $208.75 | $206.31 | 2.37M |
| Oct 05, 2026 | $206.66 | +1.08% | $207.14 | $202.54 | 2.49M |
| Oct 02, 2026 | $204.45 | +1.26% | $205.00 | $200.58 | 2.37M |
| Sep 30, 2026 | $205.52 | -0.76% | $207.40 | $205.41 | 138.9K |
| Sep 29, 2026 | $207.09 | +0.31% | $207.23 | $204.40 | 1.54M |
| Sep 28, 2026 | $206.44 | -0.19% | $208.00 | $205.80 | 1.66M |
| Sep 25, 2026 | $206.83 | -0.54% | $207.98 | $206.21 | 1.75M |
| Sep 24, 2026 | $207.96 | +0.04% | $210.24 | $207.59 | 2.03M |
| Sep 23, 2026 | $207.88 | +0.10% | $209.44 | $206.49 | 2.87M |
| Sep 22, 2026 | $207.68 | +0.31% | $208.35 | $206.34 | 1.81M |
| Sep 21, 2026 | $207.04 | -1.92% | $210.38 | $206.88 | 2.32M |
| Sep 18, 2026 | $211.10 | -1.05% | $212.99 | $211.00 | 3.57M |
| Sep 17, 2026 | $213.33 | -0.31% | $214.39 | $211.90 | 2.17M |
Page 1 of 2