Waste Management, Inc. ( WM) - Price History
Monthly price history for WM (Waste Management, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $235.65 | $235.65 |
| October 2026 | $233.45 | $233.45 |
| September 2026 | $203.92 | $203.92 |
| August 2026 | $217.96 | $218.92 |
| July 2026 | $225.55 | $226.55 |
| June 2026 | $221.90 | $222.88 |
| May 2026 | $209.62 | $211.46 |
| April 2026 | $230.53 | $232.55 |
| March 2026 | $227.79 | $229.79 |
| February 2026 | $237.80 | $240.84 |
| January 2026 | $219.44 | $222.24 |
| December 2025 | $216.94 | $219.71 |
| November 2025 | $214.29 | $217.87 |
| October 2025 | $196.49 | $199.77 |
| September 2025 | $217.20 | $220.83 |
| August 2025 | $221.84 | $226.39 |
| July 2025 | $224.55 | $229.16 |
| June 2025 | $224.22 | $228.82 |
| May 2025 | $235.31 | $240.97 |
| April 2025 | $227.88 | $233.36 |
| March 2025 | $226.07 | $231.51 |
| February 2025 | $226.47 | $232.78 |
| January 2025 | $214.29 | $220.26 |
| December 2024 | $196.32 | $201.79 |
| November 2024 | $221.29 | $228.22 |
| October 2024 | $209.30 | $215.85 |
| September 2024 | $201.30 | $207.60 |
| August 2024 | $204.86 | $212.04 |
| July 2024 | $195.80 | $202.66 |
| June 2024 | $206.12 | $213.34 |
| May 2024 | $202.84 | $210.73 |
| April 2024 | $200.23 | $208.02 |
| March 2024 | $205.17 | $213.15 |
| February 2024 | $197.25 | $205.65 |
| January 2024 | $178.05 | $185.63 |
| December 2023 | $171.78 | $179.10 |
| November 2023 | $164 | $170.99 |
| October 2023 | $156.97 | $164.33 |
| September 2023 | $145.61 | $152.44 |
| August 2023 | $149.08 | $156.78 |
| July 2023 | $155.75 | $163.79 |
| June 2023 | $164.90 | $173.42 |
| May 2023 | $153.30 | $161.92 |
| April 2023 | $157.21 | $166.05 |
| March 2023 | $154.49 | $163.17 |
| February 2023 | $141.13 | $149.76 |
| January 2023 | $145.81 | $154.73 |
| December 2022 | $147.84 | $156.88 |
| November 2022 | $157.44 | $167.72 |
| October 2022 | $148.66 | $158.37 |
| September 2022 | $150.39 | $160.21 |
| August 2022 | $158.08 | $169.03 |
| July 2022 | $153.90 | $164.56 |
| June 2022 | $143.07 | $152.98 |
| May 2022 | $147.63 | $158.51 |
| April 2022 | $153.15 | $164.44 |
| March 2022 | $147.62 | $158.50 |
| February 2022 | $133.93 | $144.40 |
| January 2022 | $139.53 | $150.44 |
| December 2021 | $154.79 | $166.90 |
| November 2021 | $148.48 | $160.67 |
| October 2021 | $148.08 | $160.23 |
| September 2021 | $138.03 | $149.36 |
| August 2021 | $142.82 | $155.11 |
| July 2021 | $136.51 | $148.26 |
| June 2021 | $129 | $140.11 |
| May 2021 | $129 | $140.68 |
| April 2021 | $126.52 | $137.97 |
| March 2021 | $118.31 | $129.02 |
| February 2021 | $101.20 | $110.89 |
| January 2021 | $101.60 | $111.32 |
| December 2020 | $107.63 | $117.93 |
| November 2020 | $108.22 | $119.13 |
| October 2020 | $98.03 | $107.91 |
| September 2020 | $102.80 | $113.17 |
| August 2020 | $103.06 | $114 |
| July 2020 | $99.09 | $109.60 |
| June 2020 | $95.75 | $105.91 |
| May 2020 | $96.03 | $106.75 |
| April 2020 | $89.98 | $100.02 |
| March 2020 | $83.27 | $92.56 |
| February 2020 | $99.23 | $110.81 |
| January 2020 | $108.98 | $121.70 |
| December 2019 | $102.05 | $113.96 |
| November 2019 | $100.65 | $112.91 |
| October 2019 | $100.03 | $112.21 |
| September 2019 | $102.52 | $115 |
| August 2019 | $105.94 | $119.35 |
| July 2019 | $103.86 | $117 |
| June 2019 | $102.41 | $115.37 |
| May 2019 | $96.63 | $109.35 |
| April 2019 | $94.85 | $107.34 |
| March 2019 | $91.82 | $103.91 |
| February 2019 | $89.01 | $101.25 |
| January 2019 | $84.10 | $95.67 |
| December 2018 | $78.23 | $88.99 |
| November 2018 | $82.42 | $93.75 |
| October 2018 | $78.26 | $89.47 |
| September 2018 | $79.04 | $90.36 |
| August 2018 | $79.11 | $90.90 |
| July 2018 | $78.32 | $90 |
| June 2018 | $70.79 | $81.34 |
| May 2018 | $71.58 | $82.71 |
| April 2018 | $70.35 | $81.29 |
| March 2018 | $72.80 | $84.12 |
| February 2018 | $74.30 | $86.32 |
| January 2018 | $76.11 | $88.43 |
| December 2017 | $74.28 | $86.30 |
| November 2017 | $70.79 | $82.25 |
| October 2017 | $70.36 | $82.17 |
| September 2017 | $67.02 | $78.27 |
| August 2017 | $65.66 | $77.11 |
| July 2017 | $63.99 | $75.15 |
| June 2017 | $62.46 | $73.35 |
| May 2017 | $61.72 | $72.91 |
| April 2017 | $61.61 | $72.78 |
| March 2017 | $61.73 | $72.92 |
| February 2017 | $61.71 | $73.32 |
| January 2017 | $58.49 | $69.50 |
| December 2016 | $59.68 | $70.91 |
| November 2016 | $58.51 | $69.52 |
| October 2016 | $54.94 | $65.66 |
| September 2016 | $53.35 | $63.76 |
| August 2016 | $53.16 | $63.94 |
| July 2016 | $54.97 | $66.12 |
| June 2016 | $55.10 | $66.27 |
| May 2016 | $50.33 | $60.95 |
| April 2016 | $48.55 | $58.79 |
| March 2016 | $48.72 | $59 |
| February 2016 | $45.79 | $55.85 |
| January 2016 | $43.41 | $52.95 |
| December 2015 | $43.76 | $53.37 |
| November 2015 | $43.77 | $53.77 |
| October 2015 | $43.76 | $53.76 |
| September 2015 | $40.55 | $49.81 |
| August 2015 | $40.44 | $50.06 |
| July 2015 | $41.30 | $51.13 |
| June 2015 | $37.44 | $46.35 |
| May 2015 | $39.80 | $49.65 |
| April 2015 | $39.70 | $49.53 |
| March 2015 | $43.47 | $54.23 |
| February 2015 | $43.36 | $54.48 |
| January 2015 | $40.93 | $51.43 |
| December 2014 | $40.85 | $51.32 |
| November 2014 | $38.49 | $48.73 |
| October 2014 | $38.61 | $48.89 |
| September 2014 | $37.54 | $47.53 |
| August 2014 | $36.80 | $46.97 |
| July 2014 | $35.17 | $44.89 |
| June 2014 | $35.05 | $44.73 |
| May 2014 | $34.71 | $44.68 |
| April 2014 | $34.54 | $44.45 |
| March 2014 | $32.69 | $42.07 |
| February 2014 | $31.95 | $41.50 |
| January 2014 | $32.17 | $41.78 |
| December 2013 | $34.54 | $44.87 |
| November 2013 | $34.89 | $45.68 |
| October 2013 | $33.25 | $43.54 |
| September 2013 | $31.50 | $41.24 |
| August 2013 | $30.60 | $40.44 |
| July 2013 | $31.81 | $42.03 |
| June 2013 | $30.52 | $40.33 |
| May 2013 | $31.46 | $41.93 |
| April 2013 | $30.74 | $40.98 |
| March 2013 | $29.42 | $39.21 |
| February 2013 | $27.72 | $37.32 |
| January 2013 | $27.02 | $36.38 |
| December 2012 | $25.06 | $33.74 |
| November 2012 | $24.19 | $32.57 |
| October 2012 | $24.05 | $32.74 |
| September 2012 | $23.57 | $32.08 |
| August 2012 | $25.15 | $34.58 |
| July 2012 | $25.02 | $34.40 |
| June 2012 | $24.29 | $33.40 |
| May 2012 | $23.33 | $32.44 |
| April 2012 | $24.60 | $34.20 |
| March 2012 | $25.14 | $34.96 |
| February 2012 | $24.90 | $34.98 |
| January 2012 | $24.74 | $34.76 |
| December 2011 | $23.28 | $32.71 |
| November 2011 | $22.28 | $31.30 |
| October 2011 | $23.18 | $32.93 |
| September 2011 | $22.92 | $32.56 |
| August 2011 | $23.02 | $33.04 |
| July 2011 | $21.94 | $31.49 |
| June 2011 | $25.96 | $37.27 |
| May 2011 | $27.08 | $38.88 |
| April 2011 | $27.25 | $39.46 |
| March 2011 | $25.78 | $37.34 |
| February 2011 | $25.36 | $37.06 |
| January 2011 | $25.91 | $37.87 |
| December 2010 | $25.23 | $36.87 |
| November 2010 | $23.44 | $34.25 |
| October 2010 | $24.22 | $35.72 |
| September 2010 | $24.23 | $35.74 |
| August 2010 | $22.23 | $33.09 |
| July 2010 | $22.81 | $33.95 |
| June 2010 | $21.02 | $31.29 |
| May 2010 | $21.84 | $32.51 |
| April 2010 | $23.07 | $34.68 |
| March 2010 | $22.90 | $34.43 |
| February 2010 | $21.76 | $33.02 |
| January 2010 | $21.12 | $32.05 |
| December 2009 | $22.28 | $33.81 |
| November 2009 | $21.64 | $32.84 |
| October 2009 | $19.51 | $29.88 |
| September 2009 | $19.48 | $29.82 |
| August 2009 | $19.36 | $29.93 |
| July 2009 | $18.18 | $28.11 |
| June 2009 | $18.21 | $28.16 |
| May 2009 | $17.84 | $27.59 |
| April 2009 | $17.07 | $26.67 |
| March 2009 | $16.38 | $25.60 |
| February 2009 | $17.08 | $27 |
| January 2009 | $19.73 | $31.19 |
| December 2008 | $20.96 | $33.14 |
| November 2008 | $18.47 | $29.20 |
| October 2008 | $19.57 | $31.23 |
| September 2008 | $19.74 | $31.49 |
| August 2008 | $22.05 | $35.18 |
| July 2008 | $22.10 | $35.54 |
| June 2008 | $23.45 | $37.71 |
| May 2008 | $23.59 | $37.93 |
| April 2008 | $22.29 | $36.10 |
| March 2008 | $20.72 | $33.56 |
| February 2008 | $20.11 | $32.83 |
| January 2008 | $19.85 | $32.41 |
| December 2007 | $20.01 | $32.67 |
| November 2007 | $21.02 | $34.32 |
| October 2007 | $22.13 | $36.39 |
| September 2007 | $22.96 | $37.74 |
| August 2007 | $22.91 | $37.67 |
| July 2007 | $22.98 | $38.03 |
| June 2007 | $23.60 | $39.05 |
| May 2007 | $23.37 | $38.67 |
| April 2007 | $22.47 | $37.41 |
| March 2007 | $20.67 | $34.41 |
| February 2007 | $20.31 | $34.05 |
| January 2007 | $22.65 | $37.98 |
| December 2006 | $21.93 | $36.77 |
| November 2006 | $21.83 | $36.61 |
| October 2006 | $22.22 | $37.48 |
| September 2006 | $21.74 | $36.68 |
| August 2006 | $20.32 | $34.28 |
| July 2006 | $20.25 | $34.38 |
| June 2006 | $21.13 | $35.88 |
| May 2006 | $21.44 | $36.62 |
| April 2006 | $21.93 | $37.46 |
| March 2006 | $20.67 | $35.30 |
| February 2006 | $19.34 | $33.26 |
| January 2006 | $18.37 | $31.58 |
| December 2005 | $17.65 | $30.35 |
| November 2005 | $17.40 | $29.91 |
| October 2005 | $17.05 | $29.51 |
| September 2005 | $16.53 | $28.61 |
| August 2005 | $15.85 | $27.43 |
| July 2005 | $16.13 | $28.12 |
| June 2005 | $16.26 | $28.34 |
| May 2005 | $16.91 | $29.49 |
| April 2005 | $16.23 | $28.49 |
| March 2005 | $16.44 | $28.85 |
| February 2005 | $16.66 | $29.24 |
| January 2005 | $16.41 | $29 |
| December 2004 | $16.94 | $29.94 |
| November 2004 | $16.87 | $29.81 |
| October 2004 | $16.01 | $28.48 |
| September 2004 | $15.37 | $27.34 |
| August 2004 | $15.62 | $27.79 |
| July 2004 | $15.72 | $28.14 |
| June 2004 | $17.12 | $30.65 |
| May 2004 | $16.06 | $28.76 |
| April 2004 | $15.76 | $28.40 |
| March 2004 | $16.75 | $30.18 |
| February 2004 | $15.81 | $28.50 |
| January 2004 | $15.30 | $27.76 |
| December 2003 | $16.32 | $29.60 |
| November 2003 | $16.21 | $29.41 |
| October 2003 | $14.29 | $25.92 |
| September 2003 | $14.43 | $26.17 |
| August 2003 | $14.66 | $26.61 |
| July 2003 | $13.17 | $23.89 |
| June 2003 | $13.28 | $24.09 |
| May 2003 | $14.04 | $25.47 |
| April 2003 | $11.97 | $21.72 |
| March 2003 | $11.67 | $21.18 |
| February 2003 | $10.97 | $19.90 |
| January 2003 | $12.67 | $22.99 |
| December 2002 | $12.63 | $22.92 |
| November 2002 | $13.73 | $24.92 |
| October 2002 | $12.69 | $23.02 |
| September 2002 | $12.85 | $23.32 |
| August 2002 | $14.01 | $25.43 |
| July 2002 | $13.04 | $23.67 |
| June 2002 | $14.35 | $26.05 |
| May 2002 | $15.12 | $27.45 |
| April 2002 | $14.51 | $26.34 |
| March 2002 | $15.01 | $27.25 |
| February 2002 | $14.49 | $26.31 |
| January 2002 | $15.88 | $28.82 |
| December 2001 | $17.58 | $31.91 |
| November 2001 | $16.14 | $29.30 |
| October 2001 | $13.50 | $24.50 |
| September 2001 | $14.73 | $26.74 |
| August 2001 | $17.03 | $30.93 |
| July 2001 | $17.07 | $31 |
| June 2001 | $16.97 | $30.82 |
| May 2001 | $15.41 | $27.98 |
| April 2001 | $13.44 | $24.41 |
| March 2001 | $13.60 | $24.70 |
| February 2001 | $13.97 | $25.37 |
| January 2001 | $13.44 | $24.40 |
| December 2000 | $15.28 | $27.75 |
| November 2000 | $13.18 | $23.94 |
| October 2000 | $11.01 | $20 |
| September 2000 | $9.60 | $17.44 |
| August 2000 | $10.42 | $18.94 |
| July 2000 | $10.28 | $18.69 |
| June 2000 | $10.46 | $19 |
| May 2000 | $11.21 | $20.38 |
| April 2000 | $8.80 | $16 |
| March 2000 | $7.53 | $13.69 |
| February 2000 | $8.26 | $15 |
| January 2000 | $9.63 | $17.50 |
| December 1999 | $9.46 | $17.19 |
| November 1999 | $8.94 | $16.25 |
| October 1999 | $10.11 | $18.38 |
| September 1999 | $10.59 | $19.25 |
| August 1999 | $12.03 | $21.88 |
| July 1999 | $14.03 | $25.50 |
| June 1999 | $29.56 | $53.75 |
| May 1999 | $29.08 | $52.88 |
| April 1999 | $31.08 | $56.50 |
| March 1999 | $24.41 | $44.38 |
| February 1999 | $26.88 | $48.88 |
| January 1999 | $27.47 | $49.94 |
| December 1998 | $25.65 | $46.62 |
| November 1998 | $23.58 | $42.88 |
| October 1998 | $24.82 | $45.12 |
| September 1998 | $26.43 | $48.06 |
| August 1998 | $24.19 | $44 |
| July 1998 | $30.31 | $55.12 |
| June 1998 | $27.15 | $49.38 |
| May 1998 | $25.94 | $47.19 |
| April 1998 | $26.98 | $49.06 |
| March 1998 | $24.50 | $44.56 |
| February 1998 | $22.89 | $41.62 |
| January 1998 | $20.21 | $36.75 |
| December 1997 | $21.58 | $39.25 |
| November 1997 | $18.18 | $33.06 |
| October 1997 | $20.34 | $37 |
| September 1997 | $21.92 | $39.88 |
| August 1997 | $23.09 | $42 |
| July 1997 | $22.16 | $40.31 |
| June 1997 | $21.24 | $38.62 |
| May 1997 | $19.93 | $36.25 |
| April 1997 | $18.01 | $32.75 |
| March 1997 | $19.52 | $35.50 |
| February 1997 | $19.79 | $36 |
| January 1997 | $20.07 | $36.50 |
| December 1996 | $17.52 | $31.88 |
| November 1996 | $17.73 | $32.25 |
| October 1996 | $17.59 | $32 |
| September 1996 | $17.32 | $31.50 |
| August 1996 | $15.12 | $27.50 |
| July 1996 | $13.74 | $25 |
| June 1996 | $16.29 | $29.62 |
| May 1996 | $16.22 | $29.50 |
| April 1996 | $14.30 | $26 |
| March 1996 | $14.02 | $25.50 |
| February 1996 | $11.75 | $21.38 |
| January 1996 | $11.41 | $20.75 |
| December 1995 | $10.38 | $18.88 |
| November 1995 | $11.55 | $21 |
| October 1995 | $11.55 | $21 |
| September 1995 | $10.72 | $19.50 |
| August 1995 | $10.72 | $19.50 |
| July 1995 | $10.45 | $19 |
| June 1995 | $8.52 | $15.50 |
| May 1995 | $8.18 | $14.88 |
| April 1995 | $8.25 | $15 |
| March 1995 | $6.60 | $12 |
| February 1995 | $6.12 | $11.12 |
| January 1995 | $6.67 | $12.12 |
| December 1994 | $6.25 | $11.38 |
| November 1994 | $6.60 | $12 |
| October 1994 | $7.42 | $13.50 |
| September 1994 | $8.18 | $14.88 |
| August 1994 | $8.04 | $14.62 |
| July 1994 | $7.08 | $12.88 |
| June 1994 | $6.39 | $11.62 |
| May 1994 | $6.53 | $11.88 |
| April 1994 | $6.67 | $12.12 |
| March 1994 | $6.94 | $12.62 |
| February 1994 | $7.22 | $13.12 |
| January 1994 | $7.90 | $14.38 |
| December 1993 | $6.25 | $11.38 |
| November 1993 | $5.91 | $10.75 |
| October 1993 | $5.98 | $10.88 |
| September 1993 | $6.67 | $12.12 |
| August 1993 | $6.80 | $12.38 |
| July 1993 | $7.42 | $13.50 |
| June 1993 | $7.15 | $13 |
| May 1993 | $6.67 | $12.12 |
| April 1993 | $6.74 | $12.25 |
| March 1993 | $7.28 | $13.25 |
| February 1993 | $7.70 | $14 |
| January 1993 | $7.42 | $13.50 |
| December 1992 | $7.97 | $14.50 |
| November 1992 | $7.42 | $13.50 |
| October 1992 | $7.15 | $13 |
| September 1992 | $6.18 | $11.25 |
| August 1992 | $6.67 | $12.12 |
| July 1992 | $7.28 | $13.25 |
| June 1992 | $7.28 | $13.25 |
| May 1992 | $7.15 | $13 |
| April 1992 | $6.67 | $12.12 |
| March 1992 | $8.52 | $15.50 |
| February 1992 | $9.35 | $17 |
| January 1992 | $9.42 | $17.12 |
| December 1991 | $9.62 | $17.50 |
| November 1991 | $8.80 | $16 |
| October 1991 | $9.21 | $16.75 |
| September 1991 | $9.48 | $17.25 |
| August 1991 | $7.97 | $14.50 |
| July 1991 | $8.11 | $14.75 |
| June 1991 | $7.87 | $14.31 |
| May 1991 | $5.15 | $9.38 |
| April 1991 | $4.91 | $8.94 |
| March 1991 | $5.09 | $9.25 |
| February 1991 | $3.28 | $5.97 |
| January 1991 | $3.21 | $5.84 |
| December 1990 | $3.26 | $5.94 |
| November 1990 | $2.92 | $5.31 |
| October 1990 | $3.14 | $5.72 |
| September 1990 | $2.68 | $4.88 |
| August 1990 | $2.58 | $4.69 |
| July 1990 | $3.32 | $6.03 |
| June 1990 | $2.18 | $3.97 |
| May 1990 | $1.10 | $2 |
| April 1990 | $1.08 | $1.97 |
| March 1990 | $1.32 | $2.41 |
| February 1990 | $0.86 | $1.56 |
| January 1990 | $0.82 | $1.50 |
| December 1989 | $0.91 | $1.66 |
| November 1989 | $1.15 | $2.09 |
| October 1989 | $1.12 | $2.03 |
| September 1989 | $1.19 | $2.16 |
| August 1989 | $1 | $1.81 |
| July 1989 | $1.08 | $1.97 |
| June 1989 | $1.10 | $2 |
| May 1989 | $1.38 | $2.50 |
| April 1989 | $1.50 | $2.72 |
| March 1989 | $1.63 | $2.97 |
| February 1989 | $1.33 | $2.42 |
| January 1989 | $1.72 | $3.13 |
| December 1988 | $1.38 | $2.50 |
| November 1988 | $1.45 | $2.64 |
| October 1988 | $1.48 | $2.69 |
| September 1988 | $1.50 | $2.72 |
| August 1988 | $1.56 | $2.84 |
| July 1988 | $2.18 | $3.97 |
| June 1988 | $2.48 | $4.50 |
WM
List: Contenders
Price: $235.65
52 week price:
Dividend Yield: 1.57%
5-year range yield:
Forward Dividend Yield: 1.59%
Payout Ratio: 47.69%
Payout Ratio Range:
Dividend Per Share: 3.78 USD
Earnings Per Share: 7.62 USD
P/E Ratio: 31.20
Exchange: NYQ
Sector: Industrials
Industry: Waste Management
Country: United States
Volume: 2.1 million
Ebitda: 1.0 billionMarket Capitalization: 94.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 29
DGR3: 8.50%
DGR5: 8.49%
DGR10: 7.76%
DGR20: 3.27%