Waste Management - 33 Year Stock Price History | WM
Historical daily share price chart and data for Waste Management since 1991 adjusted for splits and dividends. The latest closing stock price for Waste Management as of November 19, 2024 is 219.05.
- The all-time high Waste Management stock closing price was 225.68 on November 13, 2024.
- The Waste Management 52-week high stock price is 226.84, which is 3.6% above the current share price.
- The Waste Management 52-week low stock price is 168.73, which is 23% below the current share price.
- The average Waste Management stock price for the last 52 weeks is 202.90.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Waste Management Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2024 |
205.2989 |
178.3289 |
225.6800 |
176.5020 |
219.0500 |
23.18% |
| 2023 |
159.3836 |
153.2108 |
177.8225 |
145.2102 |
177.8225 |
16.17% |
| 2022 |
153.4478 |
156.2816 |
169.7312 |
135.0203 |
153.0644 |
-4.50% |
| 2021 |
135.0308 |
108.5171 |
160.2765 |
103.8770 |
160.2765 |
43.81% |
| 2020 |
103.5422 |
105.8897 |
117.0145 |
81.8386 |
111.4466 |
5.49% |
| 2019 |
100.1594 |
80.7409 |
110.8617 |
80.5225 |
105.6486 |
30.45% |
| 2018 |
78.4303 |
77.1087 |
85.3185 |
70.8576 |
80.9866 |
4.79% |
| 2017 |
66.7514 |
61.7583 |
77.2878 |
60.5848 |
77.2878 |
24.46% |
| 2016 |
53.6250 |
44.7505 |
62.3013 |
43.9571 |
62.0999 |
36.38% |
| 2015 |
43.3145 |
42.8614 |
46.3716 |
38.9623 |
45.5355 |
7.13% |
| 2014 |
36.6663 |
35.4174 |
42.7206 |
32.5167 |
42.5052 |
18.22% |
| 2013 |
31.9427 |
26.2599 |
36.6423 |
26.2599 |
35.9542 |
37.85% |
| 2012 |
25.4096 |
24.3279 |
27.0035 |
23.6708 |
26.0821 |
7.64% |
| 2011 |
25.3234 |
26.2217 |
28.4654 |
20.4212 |
24.2316 |
-7.71% |
| 2010 |
23.8691 |
23.4352 |
26.2573 |
21.5417 |
26.2573 |
13.20% |
| 2009 |
19.6818 |
22.2382 |
23.3940 |
14.8159 |
23.1951 |
6.32% |
| 2008 |
21.7649 |
20.5582 |
25.3041 |
16.7986 |
21.8169 |
4.79% |
| 2007 |
23.0262 |
22.9744 |
25.3368 |
20.5193 |
20.8195 |
-8.74% |
| 2006 |
21.6122 |
18.5610 |
23.7561 |
18.3189 |
22.8131 |
24.20% |
| 2005 |
17.2637 |
17.3873 |
18.7668 |
16.2126 |
18.3674 |
4.19% |
| 2004 |
16.7123 |
17.1144 |
18.3117 |
15.3122 |
17.6287 |
3.81% |
| 2003 |
14.0649 |
13.5521 |
16.9825 |
11.3097 |
16.9825 |
29.19% |
| 2002 |
14.7206 |
17.8688 |
17.8688 |
11.9692 |
13.1449 |
-28.14% |
| 2001 |
15.8245 |
15.4521 |
18.5625 |
13.1686 |
18.2930 |
15.19% |
| 2000 |
10.6325 |
9.9411 |
15.9901 |
7.4701 |
15.8814 |
61.52% |
| 1999 |
20.7041 |
26.9777 |
33.7292 |
8.2251 |
9.8324 |
-63.12% |
| 1998 |
26.0787 |
22.1202 |
33.0003 |
19.8402 |
26.6575 |
18.98% |
| 1997 |
21.3508 |
17.6287 |
25.0459 |
16.9830 |
22.4059 |
23.15% |
| 1996 |
15.5811 |
10.7029 |
19.3373 |
9.9887 |
18.1944 |
68.82% |
| 1995 |
9.2958 |
6.3486 |
12.8458 |
5.7086 |
10.7772 |
66.02% |
| 1994 |
7.3602 |
6.4915 |
8.5658 |
6.1372 |
6.4915 |
0.00% |
| 1993 |
7.2353 |
7.9944 |
8.4915 |
5.5658 |
6.4915 |
-21.60% |
| 1992 |
7.8961 |
10.2744 |
10.2744 |
6.2801 |
8.2801 |
-17.11% |
| Sector |
Industry |
Market Cap |
Revenue |
| Business Services |
Waste Removal Services |
$87.919B |
$20.426B |
|
Waste Management Inc. is a leading provider of comprehensive waste management services in North America. The company provides collection, transfer, recycling and resource recovery, as well as disposal services to residential, commercial, industrial and municipal customers. It is also a leading developer, operator and owner of waste-to-energy and landfill gas-to-energy facilities in the United States. Waste Management provides collection services that include picking up and transporting waste and recyclable materials from the point of generation to a transfer station, disposal site or material recovery facility (MRF). The company owns, develops, and operates landfill gas-to-energy facilities in the United States. It owns and operates transfer stations. Waste Management also provides materials processing, commodities recycling and recycling brokerage services.
|
