EODData

NYSE, WM:

26 Aug 2025
LAST:

225.3

CHANGE:
 1.21
OPEN:
224.5
HIGH:
225.6
ASK:
77.2
VOLUME:
1.47M
CHG(%):
0.54
PREV:
224.0
LOW:
223.7
BID:
23.7
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
26 Aug 25224.5225.6223.7225.31.47M
25 Aug 25227.4228.0223.5224.01.1M
22 Aug 25229.7231.4226.8227.01.33M
21 Aug 25230.3230.3228.8229.6958.9K
20 Aug 25230.3232.6229.6230.01.87M
19 Aug 25224.5229.2224.5228.51.53M
18 Aug 25227.4227.7223.9224.23.44M
15 Aug 25225.8227.6225.2226.83.37M
14 Aug 25230.1230.1222.5226.23.25M
13 Aug 25232.8233.7229.0229.92.1M

COMPANY PROFILE

Name:
About:Waste Management, Inc., through its subsidiaries, provides environmental solutions to residential, commercial, industrial, and municipal customers in the United States, Canada, Western Europe, and internationally. It offers collection services, including picking up and transporting waste and recyclable materials from where it was generated to a transfer station, recovery facility, or disposal site; owns and operates transfer stations; and owns, develops, and operates landfill gas-to-energy facilities that produce renewable electricity and renewable natural gas. It also operates materials processing and commodities recycling services, including cardboard, paper, glass, metals, plastics, construction and demolition materials, and other recycling commodities are recovered for resale or redirected for other purposes; recycling brokerage services, such as managing the marketing of recyclable materials for third parties; and other strategic business solutions. In addition, the company collects recyclable food and yard waste, as well as markets and sells mulch, compost, soil amendments, and renewable energy; offers remediation and construction, and industrial waste services; and manages and markets fly ash. Further, it provides Regulated Waste and Compliance Services (RWCS), which offers compliance programs, as well as collection, processing, and disposal of regulated and specialized waste, including medical, pharmaceutical, and hazardous waste; and Secure Information Destruction (SID) services that includes the collection of personal and confidential information for secure destruction and recycling of sorted office paper. The company was formerly known as USA Waste Services, Inc. and changed its name to Waste Management, Inc. in 1998. Waste Management, Inc. was founded in 1968 and is based in Houston, Texas.
Industry:Waste Management
Address:800 Capitol Street, Houston, TX, United States, 77002
Website:https://www.wm.com
CUSIP:902917103
CIK:0000823768
ISIN:US94106L1098
FIGI:BBG000BWVSR1
LEI:549300YX8JIID70NFS41

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

P/E Ratio:33.68
DivYield:0.01
Div/Share:3.15
PtB:9.94
PtS:3.82
EBITDA:7.017B
Shares:402.83M
Market Cap:90.737B

TECHNICALS

MA5:227.19
MA10:227.15
MA20:229.62
MA50:229.06
MA100:230.61
MA200:225.43
STO9:14.17
STO14:9.15
RSI14:40.31
WPR14:-90.74
MTM14:-7.97
ROC14:-0.03
ATR:3.71
Week High:232.58
Week Low:223.55
Month High:240.39
Month Low:222.46
Year High:242.58
Year Low:199.69
Volatility:1.76

RECENT SPLITS

Date Ratio
16 May 20013-2
02 Jun 19983-2
18 Feb 19923-2