Waste Management, Inc. ( WM) - Price History
Monthly price history for WM (Waste Management, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $233.69 | $233.69 |
| June 2026 | $222.88 | $222.88 |
| May 2026 | $210.55 | $211.46 |
| April 2026 | $231.55 | $232.55 |
| March 2026 | $228.80 | $229.79 |
| February 2026 | $238.85 | $240.84 |
| January 2026 | $220.40 | $222.24 |
| December 2025 | $217.90 | $219.71 |
| November 2025 | $215.24 | $217.87 |
| October 2025 | $197.36 | $199.77 |
| September 2025 | $218.16 | $220.83 |
| August 2025 | $222.82 | $226.39 |
| July 2025 | $225.54 | $229.16 |
| June 2025 | $225.21 | $228.82 |
| May 2025 | $236.35 | $240.97 |
| April 2025 | $228.88 | $233.36 |
| March 2025 | $227.07 | $231.51 |
| February 2025 | $227.47 | $232.78 |
| January 2025 | $215.24 | $220.26 |
| December 2024 | $197.19 | $201.79 |
| November 2024 | $222.27 | $228.22 |
| October 2024 | $210.22 | $215.85 |
| September 2024 | $202.19 | $207.60 |
| August 2024 | $205.77 | $212.04 |
| July 2024 | $196.66 | $202.66 |
| June 2024 | $207.03 | $213.34 |
| May 2024 | $203.74 | $210.73 |
| April 2024 | $201.12 | $208.02 |
| March 2024 | $206.08 | $213.15 |
| February 2024 | $198.12 | $205.65 |
| January 2024 | $178.83 | $185.63 |
| December 2023 | $172.54 | $179.10 |
| November 2023 | $164.73 | $170.99 |
| October 2023 | $157.66 | $164.33 |
| September 2023 | $146.25 | $152.44 |
| August 2023 | $149.74 | $156.78 |
| July 2023 | $156.44 | $163.79 |
| June 2023 | $165.63 | $173.42 |
| May 2023 | $153.98 | $161.92 |
| April 2023 | $157.91 | $166.05 |
| March 2023 | $155.17 | $163.17 |
| February 2023 | $141.75 | $149.76 |
| January 2023 | $146.46 | $154.73 |
| December 2022 | $148.49 | $156.88 |
| November 2022 | $158.14 | $167.72 |
| October 2022 | $149.32 | $158.37 |
| September 2022 | $151.06 | $160.21 |
| August 2022 | $158.78 | $169.03 |
| July 2022 | $154.58 | $164.56 |
| June 2022 | $143.70 | $152.98 |
| May 2022 | $148.28 | $158.51 |
| April 2022 | $153.83 | $164.44 |
| March 2022 | $148.27 | $158.50 |
| February 2022 | $134.52 | $144.40 |
| January 2022 | $140.14 | $150.44 |
| December 2021 | $155.48 | $166.90 |
| November 2021 | $149.14 | $160.67 |
| October 2021 | $148.73 | $160.23 |
| September 2021 | $138.64 | $149.36 |
| August 2021 | $143.45 | $155.11 |
| July 2021 | $137.11 | $148.26 |
| June 2021 | $129.57 | $140.11 |
| May 2021 | $129.57 | $140.68 |
| April 2021 | $127.08 | $137.97 |
| March 2021 | $118.83 | $129.02 |
| February 2021 | $101.65 | $110.89 |
| January 2021 | $102.04 | $111.32 |
| December 2020 | $108.10 | $117.93 |
| November 2020 | $108.70 | $119.13 |
| October 2020 | $98.46 | $107.91 |
| September 2020 | $103.26 | $113.17 |
| August 2020 | $103.52 | $114 |
| July 2020 | $99.52 | $109.60 |
| June 2020 | $96.17 | $105.91 |
| May 2020 | $96.46 | $106.75 |
| April 2020 | $90.38 | $100.02 |
| March 2020 | $83.64 | $92.56 |
| February 2020 | $99.67 | $110.81 |
| January 2020 | $109.47 | $121.70 |
| December 2019 | $102.50 | $113.96 |
| November 2019 | $101.10 | $112.91 |
| October 2019 | $100.47 | $112.21 |
| September 2019 | $102.97 | $115 |
| August 2019 | $106.41 | $119.35 |
| July 2019 | $104.32 | $117 |
| June 2019 | $102.86 | $115.37 |
| May 2019 | $97.05 | $109.35 |
| April 2019 | $95.27 | $107.34 |
| March 2019 | $92.22 | $103.91 |
| February 2019 | $89.40 | $101.25 |
| January 2019 | $84.48 | $95.67 |
| December 2018 | $78.58 | $88.99 |
| November 2018 | $82.78 | $93.75 |
| October 2018 | $78.60 | $89.47 |
| September 2018 | $79.39 | $90.36 |
| August 2018 | $79.46 | $90.90 |
| July 2018 | $78.67 | $90 |
| June 2018 | $71.10 | $81.34 |
| May 2018 | $71.90 | $82.71 |
| April 2018 | $70.66 | $81.29 |
| March 2018 | $73.12 | $84.12 |
| February 2018 | $74.62 | $86.32 |
| January 2018 | $76.45 | $88.43 |
| December 2017 | $74.61 | $86.30 |
| November 2017 | $71.11 | $82.25 |
| October 2017 | $70.67 | $82.17 |
| September 2017 | $67.32 | $78.27 |
| August 2017 | $65.95 | $77.11 |
| July 2017 | $64.27 | $75.15 |
| June 2017 | $62.73 | $73.35 |
| May 2017 | $62 | $72.91 |
| April 2017 | $61.89 | $72.78 |
| March 2017 | $62 | $72.92 |
| February 2017 | $61.98 | $73.32 |
| January 2017 | $58.75 | $69.50 |
| December 2016 | $59.94 | $70.91 |
| November 2016 | $58.77 | $69.52 |
| October 2016 | $55.18 | $65.66 |
| September 2016 | $53.58 | $63.76 |
| August 2016 | $53.40 | $63.94 |
| July 2016 | $55.22 | $66.12 |
| June 2016 | $55.34 | $66.27 |
| May 2016 | $50.56 | $60.95 |
| April 2016 | $48.76 | $58.79 |
| March 2016 | $48.94 | $59 |
| February 2016 | $45.99 | $55.85 |
| January 2016 | $43.60 | $52.95 |
| December 2015 | $43.95 | $53.37 |
| November 2015 | $43.96 | $53.77 |
| October 2015 | $43.96 | $53.76 |
| September 2015 | $40.73 | $49.81 |
| August 2015 | $40.62 | $50.06 |
| July 2015 | $41.48 | $51.13 |
| June 2015 | $37.61 | $46.35 |
| May 2015 | $39.97 | $49.65 |
| April 2015 | $39.87 | $49.53 |
| March 2015 | $43.66 | $54.23 |
| February 2015 | $43.55 | $54.48 |
| January 2015 | $41.11 | $51.43 |
| December 2014 | $41.03 | $51.32 |
| November 2014 | $38.66 | $48.73 |
| October 2014 | $38.78 | $48.89 |
| September 2014 | $37.70 | $47.53 |
| August 2014 | $36.96 | $46.97 |
| July 2014 | $35.33 | $44.89 |
| June 2014 | $35.20 | $44.73 |
| May 2014 | $34.87 | $44.68 |
| April 2014 | $34.69 | $44.45 |
| March 2014 | $32.83 | $42.07 |
| February 2014 | $32.09 | $41.50 |
| January 2014 | $32.31 | $41.78 |
| December 2013 | $34.70 | $44.87 |
| November 2013 | $35.04 | $45.68 |
| October 2013 | $33.40 | $43.54 |
| September 2013 | $31.64 | $41.24 |
| August 2013 | $30.74 | $40.44 |
| July 2013 | $31.95 | $42.03 |
| June 2013 | $30.66 | $40.33 |
| May 2013 | $31.60 | $41.93 |
| April 2013 | $30.88 | $40.98 |
| March 2013 | $29.54 | $39.21 |
| February 2013 | $27.84 | $37.32 |
| January 2013 | $27.14 | $36.38 |
| December 2012 | $25.17 | $33.74 |
| November 2012 | $24.30 | $32.57 |
| October 2012 | $24.16 | $32.74 |
| September 2012 | $23.67 | $32.08 |
| August 2012 | $25.26 | $34.58 |
| July 2012 | $25.13 | $34.40 |
| June 2012 | $24.40 | $33.40 |
| May 2012 | $23.43 | $32.44 |
| April 2012 | $24.70 | $34.20 |
| March 2012 | $25.25 | $34.96 |
| February 2012 | $25.01 | $34.98 |
| January 2012 | $24.85 | $34.76 |
| December 2011 | $23.39 | $32.71 |
| November 2011 | $22.38 | $31.30 |
| October 2011 | $23.28 | $32.93 |
| September 2011 | $23.02 | $32.56 |
| August 2011 | $23.12 | $33.04 |
| July 2011 | $22.03 | $31.49 |
| June 2011 | $26.08 | $37.27 |
| May 2011 | $27.20 | $38.88 |
| April 2011 | $27.37 | $39.46 |
| March 2011 | $25.90 | $37.34 |
| February 2011 | $25.47 | $37.06 |
| January 2011 | $26.03 | $37.87 |
| December 2010 | $25.34 | $36.87 |
| November 2010 | $23.54 | $34.25 |
| October 2010 | $24.33 | $35.72 |
| September 2010 | $24.34 | $35.74 |
| August 2010 | $22.33 | $33.09 |
| July 2010 | $22.91 | $33.95 |
| June 2010 | $21.11 | $31.29 |
| May 2010 | $21.94 | $32.51 |
| April 2010 | $23.17 | $34.68 |
| March 2010 | $23 | $34.43 |
| February 2010 | $21.85 | $33.02 |
| January 2010 | $21.21 | $32.05 |
| December 2009 | $22.38 | $33.81 |
| November 2009 | $21.73 | $32.84 |
| October 2009 | $19.60 | $29.88 |
| September 2009 | $19.56 | $29.82 |
| August 2009 | $19.44 | $29.93 |
| July 2009 | $18.26 | $28.11 |
| June 2009 | $18.29 | $28.16 |
| May 2009 | $17.92 | $27.59 |
| April 2009 | $17.14 | $26.67 |
| March 2009 | $16.46 | $25.60 |
| February 2009 | $17.15 | $27 |
| January 2009 | $19.81 | $31.19 |
| December 2008 | $21.05 | $33.14 |
| November 2008 | $18.55 | $29.20 |
| October 2008 | $19.66 | $31.23 |
| September 2008 | $19.82 | $31.49 |
| August 2008 | $22.15 | $35.18 |
| July 2008 | $22.20 | $35.54 |
| June 2008 | $23.56 | $37.71 |
| May 2008 | $23.69 | $37.93 |
| April 2008 | $22.39 | $36.10 |
| March 2008 | $20.81 | $33.56 |
| February 2008 | $20.20 | $32.83 |
| January 2008 | $19.94 | $32.41 |
| December 2007 | $20.10 | $32.67 |
| November 2007 | $21.11 | $34.32 |
| October 2007 | $22.23 | $36.39 |
| September 2007 | $23.06 | $37.74 |
| August 2007 | $23.01 | $37.67 |
| July 2007 | $23.08 | $38.03 |
| June 2007 | $23.70 | $39.05 |
| May 2007 | $23.47 | $38.67 |
| April 2007 | $22.57 | $37.41 |
| March 2007 | $20.76 | $34.41 |
| February 2007 | $20.40 | $34.05 |
| January 2007 | $22.75 | $37.98 |
| December 2006 | $22.03 | $36.77 |
| November 2006 | $21.93 | $36.61 |
| October 2006 | $22.32 | $37.48 |
| September 2006 | $21.84 | $36.68 |
| August 2006 | $20.41 | $34.28 |
| July 2006 | $20.34 | $34.38 |
| June 2006 | $21.23 | $35.88 |
| May 2006 | $21.53 | $36.62 |
| April 2006 | $22.03 | $37.46 |
| March 2006 | $20.76 | $35.30 |
| February 2006 | $19.43 | $33.26 |
| January 2006 | $18.45 | $31.58 |
| December 2005 | $17.73 | $30.35 |
| November 2005 | $17.47 | $29.91 |
| October 2005 | $17.13 | $29.51 |
| September 2005 | $16.60 | $28.61 |
| August 2005 | $15.92 | $27.43 |
| July 2005 | $16.20 | $28.12 |
| June 2005 | $16.33 | $28.34 |
| May 2005 | $16.99 | $29.49 |
| April 2005 | $16.30 | $28.49 |
| March 2005 | $16.51 | $28.85 |
| February 2005 | $16.73 | $29.24 |
| January 2005 | $16.48 | $29 |
| December 2004 | $17.02 | $29.94 |
| November 2004 | $16.94 | $29.81 |
| October 2004 | $16.08 | $28.48 |
| September 2004 | $15.44 | $27.34 |
| August 2004 | $15.69 | $27.79 |
| July 2004 | $15.79 | $28.14 |
| June 2004 | $17.19 | $30.65 |
| May 2004 | $16.13 | $28.76 |
| April 2004 | $15.83 | $28.40 |
| March 2004 | $16.82 | $30.18 |
| February 2004 | $15.88 | $28.50 |
| January 2004 | $15.37 | $27.76 |
| December 2003 | $16.39 | $29.60 |
| November 2003 | $16.28 | $29.41 |
| October 2003 | $14.35 | $25.92 |
| September 2003 | $14.49 | $26.17 |
| August 2003 | $14.73 | $26.61 |
| July 2003 | $13.22 | $23.89 |
| June 2003 | $13.34 | $24.09 |
| May 2003 | $14.10 | $25.47 |
| April 2003 | $12.02 | $21.72 |
| March 2003 | $11.72 | $21.18 |
| February 2003 | $11.02 | $19.90 |
| January 2003 | $12.73 | $22.99 |
| December 2002 | $12.69 | $22.92 |
| November 2002 | $13.79 | $24.92 |
| October 2002 | $12.74 | $23.02 |
| September 2002 | $12.91 | $23.32 |
| August 2002 | $14.07 | $25.43 |
| July 2002 | $13.10 | $23.67 |
| June 2002 | $14.41 | $26.05 |
| May 2002 | $15.19 | $27.45 |
| April 2002 | $14.57 | $26.34 |
| March 2002 | $15.08 | $27.25 |
| February 2002 | $14.56 | $26.31 |
| January 2002 | $15.95 | $28.82 |
| December 2001 | $17.66 | $31.91 |
| November 2001 | $16.21 | $29.30 |
| October 2001 | $13.56 | $24.50 |
| September 2001 | $14.80 | $26.74 |
| August 2001 | $17.11 | $30.93 |
| July 2001 | $17.14 | $31 |
| June 2001 | $17.05 | $30.82 |
| May 2001 | $15.48 | $27.98 |
| April 2001 | $13.50 | $24.41 |
| March 2001 | $13.66 | $24.70 |
| February 2001 | $14.03 | $25.37 |
| January 2001 | $13.50 | $24.40 |
| December 2000 | $15.35 | $27.75 |
| November 2000 | $13.24 | $23.94 |
| October 2000 | $11.06 | $20 |
| September 2000 | $9.64 | $17.44 |
| August 2000 | $10.47 | $18.94 |
| July 2000 | $10.33 | $18.69 |
| June 2000 | $10.50 | $19 |
| May 2000 | $11.26 | $20.38 |
| April 2000 | $8.84 | $16 |
| March 2000 | $7.57 | $13.69 |
| February 2000 | $8.29 | $15 |
| January 2000 | $9.67 | $17.50 |
| December 1999 | $9.50 | $17.19 |
| November 1999 | $8.98 | $16.25 |
| October 1999 | $10.16 | $18.38 |
| September 1999 | $10.64 | $19.25 |
| August 1999 | $12.09 | $21.88 |
| July 1999 | $14.09 | $25.50 |
| June 1999 | $29.70 | $53.75 |
| May 1999 | $29.21 | $52.88 |
| April 1999 | $31.22 | $56.50 |
| March 1999 | $24.52 | $44.38 |
| February 1999 | $27 | $48.88 |
| January 1999 | $27.59 | $49.94 |
| December 1998 | $25.76 | $46.62 |
| November 1998 | $23.68 | $42.88 |
| October 1998 | $24.92 | $45.12 |
| September 1998 | $26.55 | $48.06 |
| August 1998 | $24.30 | $44 |
| July 1998 | $30.44 | $55.12 |
| June 1998 | $27.27 | $49.38 |
| May 1998 | $26.06 | $47.19 |
| April 1998 | $27.10 | $49.06 |
| March 1998 | $24.61 | $44.56 |
| February 1998 | $22.99 | $41.62 |
| January 1998 | $20.30 | $36.75 |
| December 1997 | $21.68 | $39.25 |
| November 1997 | $18.26 | $33.06 |
| October 1997 | $20.43 | $37 |
| September 1997 | $22.02 | $39.88 |
| August 1997 | $23.19 | $42 |
| July 1997 | $22.26 | $40.31 |
| June 1997 | $21.33 | $38.62 |
| May 1997 | $20.02 | $36.25 |
| April 1997 | $18.09 | $32.75 |
| March 1997 | $19.60 | $35.50 |
| February 1997 | $19.88 | $36 |
| January 1997 | $20.16 | $36.50 |
| December 1996 | $17.60 | $31.88 |
| November 1996 | $17.81 | $32.25 |
| October 1996 | $17.67 | $32 |
| September 1996 | $17.40 | $31.50 |
| August 1996 | $15.19 | $27.50 |
| July 1996 | $13.81 | $25 |
| June 1996 | $16.36 | $29.62 |
| May 1996 | $16.29 | $29.50 |
| April 1996 | $14.36 | $26 |
| March 1996 | $14.08 | $25.50 |
| February 1996 | $11.80 | $21.38 |
| January 1996 | $11.46 | $20.75 |
| December 1995 | $10.42 | $18.88 |
| November 1995 | $11.60 | $21 |
| October 1995 | $11.60 | $21 |
| September 1995 | $10.77 | $19.50 |
| August 1995 | $10.77 | $19.50 |
| July 1995 | $10.49 | $19 |
| June 1995 | $8.56 | $15.50 |
| May 1995 | $8.22 | $14.88 |
| April 1995 | $8.28 | $15 |
| March 1995 | $6.63 | $12 |
| February 1995 | $6.14 | $11.12 |
| January 1995 | $6.70 | $12.12 |
| December 1994 | $6.28 | $11.38 |
| November 1994 | $6.63 | $12 |
| October 1994 | $7.46 | $13.50 |
| September 1994 | $8.22 | $14.88 |
| August 1994 | $8.08 | $14.62 |
| July 1994 | $7.11 | $12.88 |
| June 1994 | $6.42 | $11.62 |
| May 1994 | $6.56 | $11.88 |
| April 1994 | $6.70 | $12.12 |
| March 1994 | $6.97 | $12.62 |
| February 1994 | $7.25 | $13.12 |
| January 1994 | $7.94 | $14.38 |
| December 1993 | $6.28 | $11.38 |
| November 1993 | $5.94 | $10.75 |
| October 1993 | $6.01 | $10.88 |
| September 1993 | $6.70 | $12.12 |
| August 1993 | $6.83 | $12.38 |
| July 1993 | $7.46 | $13.50 |
| June 1993 | $7.18 | $13 |
| May 1993 | $6.70 | $12.12 |
| April 1993 | $6.76 | $12.25 |
| March 1993 | $7.32 | $13.25 |
| February 1993 | $7.73 | $14 |
| January 1993 | $7.46 | $13.50 |
| December 1992 | $8.01 | $14.50 |
| November 1992 | $7.46 | $13.50 |
| October 1992 | $7.18 | $13 |
| September 1992 | $6.21 | $11.25 |
| August 1992 | $6.70 | $12.12 |
| July 1992 | $7.32 | $13.25 |
| June 1992 | $7.32 | $13.25 |
| May 1992 | $7.18 | $13 |
| April 1992 | $6.70 | $12.12 |
| March 1992 | $8.56 | $15.50 |
| February 1992 | $9.39 | $17 |
| January 1992 | $9.46 | $17.12 |
| December 1991 | $9.66 | $17.50 |
| November 1991 | $8.84 | $16 |
| October 1991 | $9.25 | $16.75 |
| September 1991 | $9.53 | $17.25 |
| August 1991 | $8.01 | $14.50 |
| July 1991 | $8.15 | $14.75 |
| June 1991 | $7.90 | $14.31 |
| May 1991 | $5.18 | $9.38 |
| April 1991 | $4.94 | $8.94 |
| March 1991 | $5.11 | $9.25 |
| February 1991 | $3.30 | $5.97 |
| January 1991 | $3.23 | $5.84 |
| December 1990 | $3.28 | $5.94 |
| November 1990 | $2.93 | $5.31 |
| October 1990 | $3.16 | $5.72 |
| September 1990 | $2.69 | $4.88 |
| August 1990 | $2.59 | $4.69 |
| July 1990 | $3.33 | $6.03 |
| June 1990 | $2.19 | $3.97 |
| May 1990 | $1.10 | $2 |
| April 1990 | $1.09 | $1.97 |
| March 1990 | $1.33 | $2.41 |
| February 1990 | $0.86 | $1.56 |
| January 1990 | $0.83 | $1.50 |
| December 1989 | $0.92 | $1.66 |
| November 1989 | $1.16 | $2.09 |
| October 1989 | $1.12 | $2.03 |
| September 1989 | $1.19 | $2.16 |
| August 1989 | $1 | $1.81 |
| July 1989 | $1.09 | $1.97 |
| June 1989 | $1.10 | $2 |
| May 1989 | $1.38 | $2.50 |
| April 1989 | $1.50 | $2.72 |
| March 1989 | $1.64 | $2.97 |
| February 1989 | $1.34 | $2.42 |
| January 1989 | $1.73 | $3.13 |
| December 1988 | $1.38 | $2.50 |
| November 1988 | $1.46 | $2.64 |
| October 1988 | $1.48 | $2.69 |
| September 1988 | $1.50 | $2.72 |
| August 1988 | $1.57 | $2.84 |
| July 1988 | $2.19 | $3.97 |
| June 1988 | $2.49 | $4.50 |
WM
List: Contenders
Price: $233.69
52 week price:
Dividend Yield: 1.54%
5-year range yield:
Forward Dividend Yield: 1.58%
Payout Ratio: 47.69%
Payout Ratio Range:
Dividend Per Share: 3.78 USD
Earnings Per Share: 6.91 USD
P/E Ratio: 33.11
Exchange: NYQ
Sector: Industrials
Industry: Waste Management
Country: United States
Volume: 2.1 million
Ebitda: 1.0 billionMarket Capitalization: 92.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 29
DGR3: 8.74%
DGR5: 8.30%
DGR10: 7.58%
DGR20: 4.61%