Waste Management, Inc.
WMNYSEIndustrials● Active
$220.40
+$2.34(+1.07%)
Market Cap$88.5B
P/E Ratio—
52W High$248.13
52W Low$194.11
Waste Management, Inc.（WM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
wm · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$248.13
Mar 6, 2026
-11.2% from here
5-Year Low5Y
$136.97
Jun 18, 2021
+60.9% from low
IPO Priceadj.
$4.63
Jun 22, 1988
+4.7K% since IPO
1 Year Ago
$233.99
Jun 9, 2025
-5.8% in 1Y
5 Years Ago
$139.34
Jun 8, 2021
+58.2% in 5Y
10 Years Ago
$62.22
Jun 8, 2016
+254.2% in 10Y
Historical Price Data · WM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $219.34 | $222.42 | $219.34 | $220.40 | $220.40 | 2.2M | +0.48% |
| Jun 4, 2026 | $221.13 | $221.50 | $217.50 | $219.01 | $219.01 | 2.7M | -0.96% |
| Jun 3, 2026 | $211.48 | $218.10 | $211.20 | $218.00 | $218.00 | 2.4M | +3.08% |
| Jun 2, 2026 | $211.80 | $213.09 | $210.12 | $211.93 | $211.93 | 1.5M | +0.06% |
| Jun 1, 2026 | $211.39 | $214.67 | $211.37 | $212.51 | $212.51 | 1.7M | +0.53% |
| May 29, 2026 | $213.68 | $214.60 | $211.26 | $211.46 | $211.46 | 3.9M | -1.04% |
| May 28, 2026 | $216.01 | $218.39 | $214.11 | $214.40 | $214.40 | 2.1M | -0.75% |
| May 27, 2026 | $214.90 | $217.00 | $213.60 | $215.59 | $215.59 | 2.3M | +0.32% |
| May 26, 2026 | $216.80 | $218.25 | $215.30 | $215.48 | $215.48 | 2.0M | -0.61% |
| May 22, 2026 | $217.55 | $218.51 | $215.90 | $217.90 | $217.90 | 1.9M | +0.16% |
| May 21, 2026 | $219.01 | $219.36 | $216.02 | $217.75 | $217.75 | 1.7M | -0.58% |
| May 20, 2026 | $220.46 | $221.87 | $219.11 | $219.59 | $219.59 | 1.8M | -0.39% |
| May 19, 2026 | $224.15 | $227.69 | $221.86 | $222.34 | $222.34 | 2.6M | -0.81% |
| May 18, 2026 | $219.20 | $223.77 | $219.07 | $222.73 | $222.73 | 2.7M | +1.61% |
| May 15, 2026 | $221.43 | $222.13 | $219.29 | $219.82 | $219.82 | 2.2M | -0.73% |
| May 14, 2026 | $217.68 | $219.35 | $217.00 | $218.82 | $218.82 | 3.4M | +0.52% |
| May 13, 2026 | $215.00 | $216.75 | $213.29 | $216.44 | $216.44 | 2.2M | +0.67% |
| May 12, 2026 | $215.99 | $219.95 | $214.89 | $217.65 | $217.65 | 1.8M | +0.77% |
| May 11, 2026 | $215.45 | $215.79 | $212.15 | $214.11 | $214.11 | 2.1M | -0.62% |
| May 8, 2026 | $220.87 | $221.68 | $214.97 | $215.37 | $215.37 | 2.6M | -2.49% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · WM
Jan 1 → Dec 31 · 6 years2026+0.5%$219.34 → $220.40
+0.5%
2025+8.3%$202.87 → $219.71
+8.3%
2024+13.5%$177.72 → $201.79
+13.5%
2023+13.8%$157.41 → $179.10
+13.8%
2022-5.8%$166.47 → $156.88
-5.8%
2021+19.9%$139.18 → $166.90
+19.9%
Best Year2021 · +19.9%
Worst Year2022 · -5.8%
Positive Years5 / 6
Avg Annual Return+8.4%
6Y Total Return+58.4%
6Y CAGR~+8.0% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in WM?
If you invested $1,000 in WM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,542
Total Return+254.2%
CAGR~+13.5% / yr
Profit+$2,542
Based on Jun 8, 2016 · $62.22Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Waste Management, Inc.（WM）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $220.40。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
WM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
WM 历史股价FMP 日线复权 OHLCV