Waste Management, Inc. (WM) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
WM Historical Performance
Short-Term Returns
WM Stock Price Trajectory (2011–2026)
As of May 6, 2026, Waste Management, Inc. (WM) trades at $220.52, representing a -5.8% return over the past year. The stock has delivered a +66.0% total return over five years (+9.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $248.13 on March 6, 2026. From this peak, WM has corrected -11.1%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers RSG (-20.4% 1Y), CWST (-29.7% 1Y), and WCN (-22.6% 1Y), WM has underperformed the peer group average. Compare WM vs RSG →
WM Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 223.74 | 223.74 | 220.01 | 220.52 | 1.67M | -1.77% |
| 2026-05-05 | 227.11 | 227.55 | 223.76 | 224.49 | 816K | -1.47% |
| 2026-05-04 | 227.31 | 229.82 | 225.62 | 227.85 | 1.20M | -0.40% |
| 2026-05-01 | 234.55 | 235.62 | 228.28 | 228.77 | 1.05M | -1.63% |
| 2026-04-30 | 231.34 | 234.96 | 230.75 | 232.55 | 2.28M | +0.97% |
| 2026-04-29 | 225.98 | 230.90 | 223.17 | 230.31 | 2.64M | +1.30% |
| 2026-04-28 | 228.87 | 229.45 | 226.21 | 227.35 | 2.30M | +0.51% |
| 2026-04-27 | 228.97 | 230.37 | 225.71 | 226.20 | 1.38M | -1.45% |
| 2026-04-24 | 232.82 | 234.41 | 228.79 | 229.53 | 1.44M | -1.40% |
| 2026-04-23 | 225.90 | 233.47 | 225.41 | 232.80 | 2.39M | +3.96% |
| 2026-04-22 | 223.65 | 225.63 | 222.86 | 223.93 | 1.71M | +0.23% |
| 2026-04-21 | 224.06 | 224.41 | 222.51 | 223.42 | 1.47M | -0.34% |
| 2026-04-20 | 223.56 | 225.60 | 223.16 | 224.18 | 1.44M | +0.10% |
| 2026-04-17 | 223.76 | 224.20 | 221.51 | 223.95 | 2.37M | -0.06% |
| 2026-04-16 | 226.00 | 228.18 | 223.32 | 224.08 | 2.02M | -0.38% |
| 2026-04-15 | 226.50 | 227.57 | 223.91 | 224.93 | 2.26M | -0.95% |
| 2026-04-14 | 230.29 | 231.74 | 225.50 | 227.09 | 2.28M | -1.69% |
| 2026-04-13 | 230.32 | 231.00 | 228.18 | 231.00 | 1.82M | +0.68% |
| 2026-04-10 | 231.88 | 233.31 | 228.14 | 229.45 | 1.30M | -1.57% |
| 2026-04-09 | 231.78 | 234.40 | 230.87 | 233.10 | 1.43M | +0.72% |
| 2026-04-08 | 225.77 | 231.62 | 225.00 | 231.43 | 2.47M | -0.81% |
| 2026-04-07 | 234.23 | 235.73 | 232.50 | 233.31 | 1.19M | -0.21% |
| 2026-04-06 | 234.55 | 235.23 | 232.88 | 233.80 | 1.05M | -0.69% |
| 2026-04-02 | 232.47 | 236.12 | 231.75 | 235.42 | 1.08M | +1.91% |
| 2026-04-01 | 230.29 | 232.49 | 228.73 | 231.00 | 1.97M | +0.53% |
| 2026-03-31 | 230.06 | 230.60 | 227.39 | 229.79 | 1.66M | -0.07% |
| 2026-03-30 | 226.36 | 232.18 | 225.00 | 229.96 | 1.51M | +2.18% |
| 2026-03-27 | 226.96 | 228.69 | 225.01 | 225.06 | 1.74M | -0.64% |
| 2026-03-26 | 224.39 | 227.97 | 223.71 | 226.51 | 1.67M | +0.74% |
| 2026-03-25 | 225.08 | 225.58 | 219.30 | 224.85 | 1.91M | -0.04% |
Full WM Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See WM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs WM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare WM vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonWM — Frequently Asked Questions
Quick answers to the most common questions about buying WM stock.
How has WM stock performed recently?
WM declined -5.8% over the past year, below its 5-year annualized CAGR of +9.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is WM's all-time high price?
Waste Management, Inc. reached $248.13 on 2026-03-06. The 52-week high is $248.13. Current 1-year return of -5.8% places the stock further from historical peaks.
Where can I download WM historical price data?
This page provides WM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.