Waste Management Inc (WM) stock
WMNYSERefuse SystemsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 13/3023% above fair value
$233.45+2.55 (+1.10%)
Close on Oct 30, 2026Market cap $93.31BP/E 33.1Yield 1.41%
Price history
Waste Management share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$233.45
+1.10% on the day
52-week range
$194.11 – $248.13
-5.9% from the high
Change over 52 weeks
+16.4%
From $200.57 on Oct 30, 2025
Average volume
2.21M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $237.51 | $239.25 | $232.65 | $233.45 | +1.10% | 2,615,534 |
| Oct 29, 2026 | $228.21 | $231.64 | $227.72 | $230.90 | +2.55% | 2,855,564 |
| Oct 28, 2026 | $227.62 | $230.30 | $224.64 | $225.15 | -4.52% | 3,670,867 |
| Oct 27, 2026 | $238.75 | $239.74 | $234.02 | $235.81 | -2.16% | 2,905,204 |
| Oct 26, 2026 | $238.88 | $241.47 | $238.50 | $241.02 | +0.69% | 1,936,608 |
| Oct 23, 2026 | $238.25 | $240.60 | $237.62 | $239.38 | +0.12% | 2,768,033 |
| Oct 22, 2026 | $231.38 | $239.62 | $231.32 | $239.10 | +4.15% | 2,960,450 |
| Oct 21, 2026 | $230.26 | $230.94 | $229.29 | $229.58 | -0.93% | 2,246,520 |
| Oct 20, 2026 | $228.80 | $232.16 | $227.00 | $231.73 | +2.35% | 3,155,388 |
| Oct 19, 2026 | $224.54 | $227.18 | $223.00 | $226.41 | -0.20% | 2,527,180 |
| Oct 16, 2026 | $224.78 | $227.16 | $223.67 | $226.86 | +1.19% | 2,575,703 |
| Oct 15, 2026 | $220.70 | $224.46 | $220.33 | $224.19 | +3.91% | 5,220,029 |
| Oct 14, 2026 | $213.21 | $215.80 | $212.55 | $215.75 | +1.85% | 1,941,168 |
| Oct 13, 2026 | $212.52 | $213.00 | $209.68 | $211.83 | +0.33% | 1,534,655 |
| Oct 12, 2026 | $209.72 | $211.84 | $208.49 | $211.14 | +1.11% | 1,692,974 |
| Oct 9, 2026 | $209.29 | $210.34 | $207.30 | $208.83 | -0.60% | 1,623,244 |
| Oct 8, 2026 | $209.95 | $211.23 | $207.63 | $210.10 | +0.56% | 2,242,293 |
| Oct 7, 2026 | $209.00 | $211.08 | $208.63 | $208.94 | +0.51% | 2,277,951 |
| Oct 6, 2026 | $206.67 | $208.75 | $206.31 | $207.88 | +0.59% | 2,412,178 |
| Oct 5, 2026 | $204.51 | $207.14 | $202.53 | $206.66 | +1.08% | 2,596,798 |
| Oct 2, 2026 | $201.61 | $205.00 | $200.58 | $204.45 | +1.26% | 2,372,150 |
| Oct 1, 2026 | $204.24 | $204.85 | $201.44 | $201.90 | -0.99% | 2,734,422 |
| Sep 30, 2026 | $207.10 | $207.40 | $203.55 | $203.92 | -1.53% | 2,339,455 |
| Sep 29, 2026 | $205.00 | $207.23 | $204.40 | $207.09 | +0.31% | 1,536,754 |
| Sep 28, 2026 | $207.07 | $208.00 | $205.80 | $206.44 | -0.19% | 1,654,973 |
| Sep 25, 2026 | $207.30 | $207.98 | $206.21 | $206.83 | -0.54% | 1,753,654 |
| Sep 24, 2026 | $208.88 | $210.24 | $207.59 | $207.96 | +0.04% | 2,028,645 |
| Sep 23, 2026 | $208.00 | $209.44 | $206.49 | $207.88 | +0.10% | 2,871,146 |
| Sep 22, 2026 | $207.61 | $208.35 | $206.34 | $207.68 | +0.31% | 1,814,580 |
| Sep 21, 2026 | $210.10 | $210.38 | $206.88 | $207.04 | -1.92% | 2,317,907 |
| Sep 18, 2026 | $212.36 | $212.99 | $211.00 | $211.10 | -1.05% | 3,574,895 |
| Sep 17, 2026 | $214.38 | $214.39 | $211.90 | $213.33 | -0.31% | 2,165,769 |
| Sep 16, 2026 | $216.59 | $218.77 | $213.70 | $214.00 | -1.50% | 1,763,526 |
| Sep 15, 2026 | $217.25 | $219.64 | $215.75 | $217.25 | -0.39% | 1,793,463 |
| Sep 14, 2026 | $216.39 | $219.11 | $215.71 | $218.09 | +2.17% | 2,531,411 |
| Sep 11, 2026 | $214.30 | $214.93 | $212.82 | $213.46 | -0.61% | 2,511,433 |
| Sep 10, 2026 | $217.91 | $218.99 | $214.21 | $214.77 | -0.77% | 2,164,996 |
| Sep 9, 2026 | $217.50 | $217.50 | $215.13 | $216.44 | -0.62% | 1,802,322 |
| Sep 8, 2026 | $217.68 | $218.81 | $216.50 | $217.78 | -0.55% | 2,183,658 |
| Sep 4, 2026 | $219.51 | $220.75 | $217.67 | $218.99 | -1.23% | 2,448,268 |
| Sep 3, 2026 | $219.98 | $221.95 | $218.31 | $221.72 | +1.22% | 2,361,918 |
| Sep 2, 2026 | $219.07 | $220.54 | $216.27 | $219.04 | -0.33% | 2,354,475 |
| Sep 1, 2026 | $220.85 | $222.22 | $218.32 | $219.77 | +0.39% | 2,187,631 |
| Aug 31, 2026 | $220.00 | $221.21 | $218.61 | $218.92 | -0.34% | 2,779,247 |
| Aug 28, 2026 | $218.87 | $220.01 | $217.86 | $219.66 | +0.87% | 1,962,931 |
| Aug 27, 2026 | $219.50 | $220.14 | $217.42 | $217.76 | -1.57% | 2,277,888 |
| Aug 26, 2026 | $221.38 | $223.50 | $220.35 | $221.24 | -0.40% | 2,469,762 |
| Aug 25, 2026 | $225.22 | $226.26 | $222.01 | $222.13 | -1.91% | 2,279,771 |
| Aug 24, 2026 | $225.09 | $227.76 | $225.08 | $226.46 | +1.07% | 1,606,882 |
| Aug 21, 2026 | $225.08 | $225.29 | $223.40 | $224.06 | -0.38% | 1,820,319 |
| Aug 20, 2026 | $224.83 | $226.30 | $224.11 | $224.92 | -0.07% | 1,719,315 |
| Aug 19, 2026 | $224.85 | $228.72 | $222.25 | $225.08 | +0.67% | 1,918,439 |
| Aug 18, 2026 | $227.44 | $228.16 | $223.50 | $223.58 | -0.20% | 2,126,021 |
| Aug 17, 2026 | $223.71 | $225.26 | $223.00 | $224.02 | -0.24% | 1,828,824 |
| Aug 14, 2026 | $225.31 | $225.93 | $223.70 | $224.55 | +0.15% | 1,525,021 |
| Aug 13, 2026 | $227.59 | $228.37 | $224.15 | $224.21 | -0.93% | 2,253,885 |
| Aug 12, 2026 | $225.05 | $228.39 | $223.46 | $226.32 | -0.23% | 1,380,606 |
| Aug 11, 2026 | $225.68 | $228.98 | $225.68 | $226.85 | +0.11% | 1,308,390 |
| Aug 10, 2026 | $227.18 | $227.89 | $225.56 | $226.60 | -0.47% | 1,505,357 |
| Aug 7, 2026 | $227.38 | $231.56 | $226.70 | $227.68 | -0.58% | 1,684,682 |
| Aug 6, 2026 | $226.94 | $229.33 | $222.77 | $229.01 | +2.10% | 2,873,179 |
| Aug 5, 2026 | $226.05 | $226.44 | $222.42 | $224.31 | -0.42% | 2,132,536 |
| Aug 4, 2026 | $224.89 | $226.05 | $222.16 | $225.25 | -0.52% | 3,078,037 |
| Aug 3, 2026 | $227.02 | $228.07 | $223.83 | $226.43 | -0.05% | 2,213,019 |
| Jul 31, 2026 | $225.85 | $228.45 | $224.00 | $226.55 | +0.10% | 2,188,994 |
| Jul 30, 2026 | $230.02 | $231.11 | $225.15 | $226.33 | -4.34% | 2,935,363 |
| Jul 29, 2026 | $236.69 | $242.88 | $235.75 | $236.60 | -1.17% | 2,762,327 |
| Jul 28, 2026 | $242.21 | $243.61 | $238.80 | $239.41 | +0.63% | 2,079,686 |
| Jul 27, 2026 | $238.10 | $241.13 | $237.67 | $237.90 | -0.36% | 1,447,203 |
| Jul 24, 2026 | $237.52 | $239.30 | $236.63 | $238.75 | +0.62% | 1,301,869 |
| Jul 23, 2026 | $236.66 | $239.49 | $235.00 | $237.27 | +0.38% | 1,436,961 |
| Jul 22, 2026 | $235.17 | $236.76 | $233.41 | $236.38 | +1.37% | 1,577,394 |
| Jul 21, 2026 | $235.03 | $235.93 | $232.80 | $233.18 | -2.46% | 2,012,368 |
| Jul 20, 2026 | $238.87 | $240.86 | $237.00 | $239.05 | -0.11% | 1,315,451 |
| Jul 17, 2026 | $244.75 | $247.15 | $236.94 | $239.31 | -1.21% | 2,159,186 |
| Jul 16, 2026 | $236.02 | $243.04 | $234.34 | $242.25 | +4.06% | 1,933,519 |
| Jul 15, 2026 | $233.50 | $236.92 | $232.25 | $232.80 | -0.63% | 1,607,505 |
| Jul 14, 2026 | $233.72 | $236.15 | $231.01 | $234.27 | -1.03% | 1,384,097 |
| Jul 13, 2026 | $234.44 | $237.49 | $234.09 | $236.71 | +1.45% | 1,315,864 |
| Jul 10, 2026 | $232.22 | $233.62 | $230.90 | $233.33 | +0.72% | 1,033,867 |
| Jul 9, 2026 | $231.26 | $233.77 | $230.05 | $231.67 | -0.97% | 1,648,978 |
| Jul 8, 2026 | $236.73 | $237.75 | $233.69 | $233.94 | -1.38% | 2,131,549 |
| Jul 7, 2026 | $233.89 | $238.20 | $231.68 | $237.21 | +3.59% | 2,285,056 |
| Jul 6, 2026 | $229.96 | $230.00 | $226.23 | $228.98 | -0.62% | 1,536,871 |
| Jul 2, 2026 | $225.55 | $230.65 | $223.36 | $230.40 | +2.82% | 2,093,268 |
| Jul 1, 2026 | $223.99 | $225.64 | $223.30 | $224.08 | +0.54% | 1,572,313 |
| Jun 30, 2026 | $222.96 | $223.91 | $221.00 | $222.88 | -0.22% | 1,632,203 |
| Jun 29, 2026 | $225.78 | $227.00 | $222.10 | $223.37 | -0.96% | 1,981,078 |
| Jun 26, 2026 | $224.78 | $227.90 | $224.64 | $225.53 | +1.10% | 7,935,621 |
| Jun 25, 2026 | $221.11 | $225.25 | $219.17 | $223.08 | -0.08% | 1,819,902 |
| Jun 24, 2026 | $219.55 | $225.50 | $219.11 | $223.26 | +2.02% | 2,834,231 |
| Jun 23, 2026 | $216.97 | $219.04 | $214.00 | $218.84 | +2.59% | 2,109,344 |
| Jun 22, 2026 | $213.15 | $215.10 | $212.81 | $213.31 | -0.60% | 1,716,165 |
| Jun 18, 2026 | $216.32 | $216.94 | $212.22 | $214.60 | -0.58% | 3,620,738 |
| Jun 17, 2026 | $216.64 | $218.75 | $214.86 | $215.85 | -1.25% | 1,775,089 |
| Jun 16, 2026 | $216.92 | $219.52 | $216.02 | $218.59 | +0.76% | 2,547,331 |
| Jun 15, 2026 | $216.03 | $218.16 | $215.56 | $216.94 | -1.14% | 2,571,158 |
| Jun 12, 2026 | $218.75 | $220.52 | $218.03 | $219.45 | +0.30% | 3,062,217 |
| Jun 11, 2026 | $224.99 | $225.81 | $218.68 | $218.79 | -2.45% | 1,782,623 |
| Jun 10, 2026 | $222.95 | $225.20 | $220.23 | $224.28 | +1.35% | 2,325,114 |
| Jun 9, 2026 | $216.05 | $222.20 | $215.51 | $221.30 | +2.39% | 2,025,342 |
| Jun 8, 2026 | $218.90 | $220.90 | $215.87 | $216.14 | -1.93% | 1,694,734 |
| Jun 5, 2026 | $219.34 | $222.42 | $219.34 | $220.40 | +0.63% | 2,239,232 |
| Jun 4, 2026 | $221.13 | $221.50 | $217.50 | $219.01 | +0.46% | 2,733,974 |
| Jun 3, 2026 | $211.48 | $218.10 | $211.20 | $218.00 | +2.86% | 2,387,137 |
| Jun 2, 2026 | $211.80 | $213.09 | $210.12 | $211.93 | -0.27% | 1,529,533 |
| Jun 1, 2026 | $211.39 | $214.67 | $211.37 | $212.51 | +0.50% | 1,743,300 |
| May 29, 2026 | $213.68 | $214.60 | $211.26 | $211.46 | -1.37% | 3,934,012 |
| May 28, 2026 | $216.01 | $218.39 | $214.11 | $214.40 | -0.55% | 2,139,620 |
| May 27, 2026 | $214.90 | $217.00 | $213.60 | $215.59 | +0.05% | 2,266,696 |
| May 26, 2026 | $216.80 | $218.25 | $215.30 | $215.48 | -1.11% | 2,047,393 |
| May 22, 2026 | $217.55 | $218.51 | $215.90 | $217.90 | +0.07% | 1,908,941 |
| May 21, 2026 | $219.01 | $219.36 | $216.02 | $217.75 | -0.84% | 1,698,126 |
| May 20, 2026 | $220.46 | $221.87 | $219.11 | $219.59 | -1.24% | 1,841,468 |
| May 19, 2026 | $224.15 | $227.69 | $221.86 | $222.34 | -0.18% | 2,550,505 |
| May 18, 2026 | $219.20 | $223.77 | $219.07 | $222.73 | +1.32% | 2,696,961 |
| May 15, 2026 | $221.43 | $222.13 | $219.29 | $219.82 | +0.46% | 2,192,808 |
| May 14, 2026 | $217.68 | $219.35 | $217.00 | $218.82 | +1.10% | 3,436,212 |
| May 13, 2026 | $215.00 | $216.75 | $213.29 | $216.44 | -0.56% | 2,172,953 |
| May 12, 2026 | $215.99 | $219.95 | $214.89 | $217.65 | +1.65% | 1,848,880 |
| May 11, 2026 | $215.45 | $215.79 | $212.15 | $214.11 | -0.59% | 2,122,565 |
| May 8, 2026 | $220.87 | $221.68 | $214.97 | $215.37 | -2.75% | 2,630,665 |
| May 7, 2026 | $220.00 | $222.35 | $219.19 | $221.45 | +0.42% | 1,616,848 |
| May 6, 2026 | $223.09 | $223.74 | $220.01 | $220.52 | -1.77% | 1,723,311 |
| May 5, 2026 | $227.11 | $227.44 | $223.76 | $224.49 | -1.47% | 1,670,241 |
| May 4, 2026 | $227.10 | $229.82 | $225.62 | $227.85 | -0.40% | 1,404,788 |
| May 1, 2026 | $234.55 | $235.62 | $228.29 | $228.77 | -1.63% | 1,347,010 |
| Apr 30, 2026 | $230.91 | $234.96 | $230.75 | $232.55 | +0.97% | 3,191,256 |
| Apr 29, 2026 | $225.98 | $230.93 | $223.17 | $230.31 | +1.30% | 2,645,066 |
| Apr 28, 2026 | $228.87 | $229.51 | $226.21 | $227.35 | +0.51% | 2,361,791 |
| Apr 27, 2026 | $228.97 | $230.37 | $225.71 | $226.20 | -1.45% | 1,749,051 |
| Apr 24, 2026 | $232.82 | $234.50 | $228.80 | $229.53 | -1.40% | 1,491,674 |
| Apr 23, 2026 | $225.90 | $233.47 | $225.41 | $232.80 | +3.96% | 2,506,558 |
| Apr 22, 2026 | $223.65 | $225.63 | $222.86 | $223.93 | +0.23% | 1,760,938 |
| Apr 21, 2026 | $224.00 | $224.43 | $222.51 | $223.42 | -0.34% | 1,938,796 |
| Apr 20, 2026 | $223.56 | $225.61 | $223.16 | $224.18 | +0.10% | 1,581,922 |
| Apr 17, 2026 | $223.76 | $224.20 | $221.51 | $223.95 | -0.06% | 2,389,840 |
| Apr 16, 2026 | $226.50 | $228.18 | $223.32 | $224.08 | -0.38% | 2,130,250 |
| Apr 15, 2026 | $226.50 | $227.57 | $223.91 | $224.93 | -0.95% | 2,269,378 |
| Apr 14, 2026 | $230.72 | $231.74 | $225.50 | $227.09 | -1.69% | 2,446,305 |
| Apr 13, 2026 | $230.23 | $231.02 | $228.18 | $231.00 | +0.68% | 2,313,788 |
| Apr 10, 2026 | $231.88 | $233.31 | $228.11 | $229.45 | -1.57% | 1,375,651 |
| Apr 9, 2026 | $231.78 | $234.40 | $230.87 | $233.10 | +0.72% | 1,605,719 |
| Apr 8, 2026 | $230.50 | $231.62 | $225.00 | $231.43 | -0.81% | 2,494,557 |
| Apr 7, 2026 | $234.23 | $235.73 | $232.50 | $233.31 | -0.21% | 1,380,744 |
| Apr 6, 2026 | $234.38 | $235.23 | $232.88 | $233.80 | -0.69% | 1,066,935 |
| Apr 2, 2026 | $232.47 | $236.12 | $231.76 | $235.42 | +1.91% | 1,335,318 |
| Apr 1, 2026 | $230.29 | $232.49 | $228.73 | $231.00 | +0.53% | 2,034,888 |
| Mar 31, 2026 | $230.06 | $230.60 | $227.39 | $229.79 | -0.07% | 1,769,604 |
| Mar 30, 2026 | $226.36 | $232.19 | $225.00 | $229.96 | +2.18% | 1,514,562 |
| Mar 27, 2026 | $227.41 | $228.69 | $225.00 | $225.06 | -0.64% | 1,786,561 |
| Mar 26, 2026 | $224.39 | $227.97 | $223.71 | $226.51 | +0.74% | 1,702,084 |
| Mar 25, 2026 | $224.72 | $225.58 | $219.10 | $224.85 | -0.04% | 1,919,556 |
| Mar 24, 2026 | $226.28 | $229.32 | $224.16 | $224.94 | -1.14% | 1,776,096 |
| Mar 23, 2026 | $232.00 | $232.18 | $227.47 | $227.53 | -1.60% | 2,043,838 |
| Mar 20, 2026 | $234.19 | $234.99 | $230.08 | $231.24 | -1.11% | 2,526,826 |
| Mar 19, 2026 | $234.66 | $237.00 | $233.62 | $233.83 | +0.02% | 1,771,141 |
| Mar 18, 2026 | $235.08 | $237.33 | $233.74 | $233.79 | -0.96% | 1,226,168 |
| Mar 17, 2026 | $238.64 | $239.44 | $235.72 | $236.05 | -0.38% | 1,438,718 |
| Mar 16, 2026 | $238.82 | $239.63 | $236.00 | $236.96 | -0.66% | 2,160,579 |
| Mar 13, 2026 | $238.66 | $240.67 | $237.06 | $238.53 | -0.03% | 2,240,826 |
| Mar 12, 2026 | $236.18 | $242.24 | $235.25 | $238.61 | +0.89% | 2,579,908 |
| Mar 11, 2026 | $235.17 | $237.40 | $234.05 | $236.50 | +0.41% | 1,631,537 |
| Mar 10, 2026 | $244.62 | $244.64 | $234.71 | $235.54 | -4.45% | 2,660,067 |
| Mar 9, 2026 | $243.37 | $247.98 | $242.74 | $246.51 | +0.19% | 3,293,112 |
| Mar 6, 2026 | $245.07 | $248.13 | $244.49 | $246.05 | -0.02% | 3,528,206 |
| Mar 5, 2026 | $242.63 | $246.45 | $240.55 | $246.09 | +0.88% | 3,801,071 |
| Mar 4, 2026 | $241.76 | $244.51 | $240.50 | $243.95 | +0.21% | 2,413,104 |
| Mar 3, 2026 | $242.52 | $244.88 | $238.22 | $243.44 | +0.15% | 2,151,863 |
| Mar 2, 2026 | $241.83 | $244.61 | $240.33 | $243.07 | +0.93% | 2,501,564 |
| Feb 27, 2026 | $235.89 | $241.23 | $235.19 | $240.84 | +2.97% | 2,612,816 |
| Feb 26, 2026 | $229.67 | $233.98 | $227.55 | $233.90 | +2.54% | 2,455,420 |
| Feb 25, 2026 | $229.22 | $229.89 | $227.07 | $228.10 | -0.64% | 2,230,029 |
| Feb 24, 2026 | $230.73 | $234.23 | $229.36 | $229.58 | -0.43% | 2,641,678 |
| Feb 23, 2026 | $229.53 | $231.83 | $229.40 | $230.56 | +0.11% | 2,157,228 |
| Feb 20, 2026 | $233.68 | $234.05 | $229.72 | $230.31 | -1.33% | 2,388,962 |
| Feb 19, 2026 | $235.50 | $238.46 | $233.02 | $233.42 | -0.27% | 2,343,414 |
| Feb 18, 2026 | $235.22 | $235.24 | $231.13 | $234.06 | -0.49% | 1,694,384 |
| Feb 17, 2026 | $233.48 | $238.56 | $232.93 | $235.22 | +0.30% | 3,053,518 |
| Feb 13, 2026 | $231.03 | $236.51 | $230.11 | $234.52 | +1.52% | 3,085,205 |
| Feb 12, 2026 | $234.98 | $236.45 | $230.29 | $231.01 | -1.56% | 2,803,911 |
| Feb 11, 2026 | $231.42 | $236.10 | $231.22 | $234.66 | +1.27% | 1,947,096 |
| Feb 10, 2026 | $229.44 | $233.50 | $229.00 | $231.72 | +0.53% | 2,042,284 |
| Feb 9, 2026 | $226.00 | $230.69 | $225.36 | $230.50 | +1.64% | 2,276,698 |
| Feb 6, 2026 | $227.14 | $230.12 | $225.58 | $226.79 | +0.08% | 2,239,544 |
| Feb 5, 2026 | $228.27 | $229.76 | $225.59 | $226.60 | +0.08% | 2,178,880 |
| Feb 4, 2026 | $225.50 | $229.77 | $223.58 | $226.43 | +0.60% | 2,357,529 |
| Feb 3, 2026 | $221.67 | $227.07 | $221.23 | $225.09 | +0.86% | 2,683,644 |
| Feb 2, 2026 | $222.78 | $223.28 | $220.66 | $223.16 | +0.41% | 2,157,750 |
| Jan 30, 2026 | $222.70 | $222.87 | $218.13 | $222.24 | -0.40% | 2,878,158 |
| Jan 29, 2026 | $228.62 | $231.98 | $220.84 | $223.13 | -3.66% | 4,107,100 |
| Jan 28, 2026 | $229.88 | $232.72 | $228.50 | $231.60 | +0.11% | 3,086,724 |
| Jan 27, 2026 | $229.28 | $231.45 | $228.04 | $231.34 | +0.47% | 2,310,084 |
| Jan 26, 2026 | $229.45 | $231.16 | $228.15 | $230.25 | +0.44% | 2,106,125 |
| Jan 23, 2026 | $229.09 | $229.87 | $227.49 | $229.23 | +0.10% | 1,659,320 |
| Jan 22, 2026 | $226.48 | $229.61 | $226.42 | $229.00 | +1.11% | 2,766,026 |
| Jan 21, 2026 | $221.50 | $226.57 | $221.06 | $226.49 | +2.35% | 3,847,512 |
| Jan 20, 2026 | $221.18 | $222.40 | $218.45 | $221.30 | +0.03% | 1,900,452 |
| Jan 16, 2026 | $219.00 | $221.42 | $218.74 | $221.23 | +0.62% | 1,885,531 |
| Jan 15, 2026 | $218.46 | $219.94 | $216.04 | $219.86 | +0.49% | 1,650,383 |
| Jan 14, 2026 | $215.45 | $218.80 | $215.45 | $218.79 | +1.21% | 1,839,539 |
| Jan 13, 2026 | $218.33 | $218.78 | $214.84 | $216.18 | -1.09% | 1,765,132 |
| Jan 12, 2026 | $221.44 | $221.44 | $218.31 | $218.57 | -1.06% | 2,019,183 |
| Jan 9, 2026 | $219.60 | $222.27 | $218.93 | $220.91 | +1.40% | 1,992,350 |
| Jan 8, 2026 | $215.10 | $219.17 | $215.10 | $217.86 | +0.88% | 1,800,474 |
| Jan 7, 2026 | $219.95 | $220.33 | $215.90 | $215.97 | -1.42% | 1,804,143 |
| Jan 6, 2026 | $218.58 | $220.90 | $216.51 | $219.08 | -0.16% | 1,818,854 |
| Jan 5, 2026 | $217.81 | $219.69 | $215.07 | $219.44 | +0.48% | 2,180,457 |
| Jan 2, 2026 | $219.34 | $219.38 | $217.07 | $218.40 | -0.60% | 1,827,782 |
| Dec 31, 2025 | $222.08 | $222.50 | $219.56 | $219.71 | -1.08% | 1,035,638 |
| Dec 30, 2025 | $221.43 | $222.80 | $221.09 | $222.12 | -0.08% | 995,247 |
| Dec 29, 2025 | $221.39 | $223.00 | $221.28 | $222.29 | +0.54% | 1,187,552 |
| Dec 26, 2025 | $221.29 | $222.17 | $220.12 | $221.10 | -0.12% | 503,594 |
| Dec 24, 2025 | $221.11 | $221.82 | $220.64 | $221.36 | +0.46% | 460,861 |
| Dec 23, 2025 | $219.62 | $220.54 | $219.05 | $220.34 | +0.31% | 915,562 |
| Dec 22, 2025 | $215.46 | $219.80 | $214.00 | $219.66 | +1.53% | 1,575,742 |
| Dec 19, 2025 | $218.31 | $218.43 | $216.28 | $216.34 | -0.91% | 4,210,006 |
| Dec 18, 2025 | $218.55 | $220.53 | $217.92 | $218.32 | -0.66% | 1,476,821 |
| Dec 17, 2025 | $218.00 | $220.57 | $217.82 | $219.77 | +0.40% | 1,628,990 |
| Dec 16, 2025 | $219.94 | $220.59 | $218.40 | $218.90 | +0.27% | 1,591,751 |
| Dec 15, 2025 | $215.22 | $218.61 | $214.54 | $218.32 | +1.26% | 2,013,327 |
| Dec 12, 2025 | $213.47 | $216.79 | $212.66 | $215.61 | +1.68% | 2,572,714 |
| Dec 11, 2025 | $210.27 | $213.27 | $209.91 | $212.05 | +1.39% | 2,512,380 |
| Dec 10, 2025 | $208.48 | $209.97 | $207.74 | $209.15 | -0.08% | 2,474,879 |
| Dec 9, 2025 | $210.81 | $212.25 | $209.06 | $209.31 | -0.44% | 1,808,563 |
| Dec 8, 2025 | $212.82 | $213.25 | $210.00 | $210.23 | -1.57% | 1,709,890 |
| Dec 5, 2025 | $213.07 | $215.39 | $212.91 | $213.58 | -0.28% | 1,277,409 |
| Dec 4, 2025 | $216.30 | $216.72 | $213.26 | $214.19 | -0.91% | 2,403,172 |
| Dec 3, 2025 | $214.96 | $217.52 | $214.62 | $216.15 | +0.75% | 1,615,520 |
| Dec 2, 2025 | $216.15 | $216.77 | $213.51 | $214.54 | -0.64% | 1,886,628 |
| Dec 1, 2025 | $217.94 | $219.48 | $215.43 | $215.93 | -0.89% | 2,809,947 |
| Nov 28, 2025 | $216.65 | $218.32 | $216.00 | $217.87 | +0.24% | 779,656 |
| Nov 26, 2025 | $216.81 | $218.13 | $215.83 | $217.35 | +0.52% | 1,811,415 |
| Nov 25, 2025 | $213.50 | $216.65 | $212.49 | $216.23 | +2.07% | 1,632,121 |
| Nov 24, 2025 | $216.20 | $216.20 | $211.71 | $211.84 | -2.21% | 2,599,238 |
| Nov 21, 2025 | $216.88 | $218.39 | $214.62 | $216.62 | -0.08% | 2,475,123 |
| Nov 20, 2025 | $214.00 | $217.67 | $214.00 | $216.80 | +0.53% | 2,880,303 |
| Nov 19, 2025 | $211.88 | $217.07 | $211.60 | $215.66 | +2.06% | 4,459,025 |
| Nov 18, 2025 | $208.76 | $211.62 | $207.50 | $211.30 | +1.60% | 2,459,577 |
| Nov 17, 2025 | $209.07 | $209.64 | $207.49 | $207.97 | -0.57% | 1,877,071 |
| Nov 14, 2025 | $206.11 | $210.92 | $204.91 | $209.17 | +2.28% | 3,446,515 |
| Nov 13, 2025 | $204.00 | $207.44 | $203.56 | $204.51 | +0.35% | 2,631,728 |
| Nov 12, 2025 | $203.96 | $205.92 | $203.35 | $203.80 | +0.26% | 1,666,544 |
| Nov 11, 2025 | $201.64 | $203.71 | $201.02 | $203.27 | +1.40% | 1,510,467 |
| Nov 10, 2025 | $200.55 | $201.16 | $197.47 | $200.47 | -0.72% | 2,175,459 |
| Nov 7, 2025 | $200.80 | $202.30 | $199.86 | $201.92 | +1.15% | 1,668,563 |
| Nov 6, 2025 | $200.17 | $201.67 | $198.62 | $199.62 | -0.46% | 1,811,123 |
| Nov 5, 2025 | $200.32 | $202.20 | $200.27 | $200.54 | -0.07% | 2,054,388 |
| Nov 4, 2025 | $198.91 | $200.80 | $197.46 | $200.68 | +1.99% | 2,506,761 |
| Nov 3, 2025 | $199.00 | $199.35 | $194.11 | $196.77 | -1.50% | 2,259,724 |
| Oct 31, 2025 | $200.10 | $201.00 | $198.75 | $199.77 | -0.40% | 2,421,149 |
| Oct 30, 2025 | $198.00 | $201.42 | $197.44 | $200.57 | +1.54% | 2,693,147 |
| Oct 29, 2025 | $203.79 | $203.79 | $197.02 | $197.53 | -3.28% | 3,665,265 |
| Oct 28, 2025 | $198.98 | $208.80 | $197.25 | $204.23 | -4.46% | 3,979,366 |
| Oct 27, 2025 | $215.28 | $215.28 | $212.97 | $213.77 | -0.41% | 2,752,967 |
| Oct 24, 2025 | $217.05 | $217.25 | $214.27 | $214.66 | -0.67% | 1,850,395 |
| Oct 23, 2025 | $217.88 | $217.88 | $214.01 | $216.11 | -0.16% | 1,498,126 |
| Oct 22, 2025 | $215.45 | $219.09 | $214.68 | $216.46 | +0.73% | 1,469,929 |
| Oct 21, 2025 | $215.15 | $216.42 | $214.60 | $214.89 | -0.24% | 1,036,282 |
| Oct 20, 2025 | $215.85 | $216.29 | $214.21 | $215.40 | – | 941,293 |
Seasonality
WM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.2% | 1.7% | 2.1% | 2.0% | 0.2% | 1.3% | 2.3% | 1.3% | -2.2% | 2.0% | 4.7% | -0.7% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 1 of 10 | 5 of 10 | 9 of 9 | 5 of 9 |
| 2026 | 1.2% | 8.4% | -4.2% | 1.2% | -9.1% | 5.9% | 1.6% | -3.4% | -6.4% | 14.5% | ||
| 2025 | 9.2% | 5.7% | -0.2% | 0.8% | 3.3% | -4.7% | 0.1% | -1.2% | -2.1% | -9.5% | 9.1% | 1.2% |
| 2024 | 3.6% | 10.8% | 4.0% | -2.4% | 1.3% | 1.6% | -5.0% | 4.6% | -1.7% | 4.0% | 5.7% | -11.3% |
| 2023 | -1.4% | -3.2% | 9.5% | 1.8% | -2.5% | 7.6% | -5.6% | -4.3% | -2.3% | 7.8% | 4.5% | 4.7% |
| 2022 | -9.9% | -4.0% | 10.2% | 3.7% | -3.6% | -3.1% | 7.6% | 2.7% | -4.9% | -1.1% | 5.9% | -6.1% |
| 2021 | -5.6% | -0.4% | 16.9% | 6.9% | 2.0% | 0.0% | 5.8% | 4.6% | -3.4% | 7.3% | 0.3% | 4.3% |
| 2020 | 6.8% | -8.9% | -16.1% | 8.1% | 6.7% | -0.3% | 3.5% | 4.0% | -0.3% | -4.6% | 10.4% | -0.5% |
| 2019 | 7.5% | 5.8% | 3.2% | 3.3% | 1.9% | 6.0% | 1.4% | 2.0% | -3.2% | -2.4% | 0.6% | 1.4% |
| 2018 | 2.5% | -2.4% | -2.0% | -3.4% | 1.7% | -1.1% | 10.6% | 1.0% | -0.1% | -1.0% | 5.3% | -5.1% |
| 2017 | -2.0% | 5.5% | 0.0% | -0.2% | 0.2% | 1.2% | 2.5% | 2.6% | 2.1% | 5.0% | 0.6% | 4.9% |