Waste Management Stock Price History
| WM Stock | USD 228.88 0.28 0.12% |
Below is the normalized historical share price chart for Waste Management extending back to June 22, 1988. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Waste Management stands at 228.88, as last reported on the 1st of August, with the highest price reaching 231.96 and the lowest price hitting 227.93 during the day.
If you're considering investing in Waste Stock, it is important to understand the factors that can impact its price. Waste Management shows Sharpe Ratio of -0.0272, which attests that the company had a -0.0272 % return per unit of risk over the last 3 months. Waste Management exposes twenty-nine different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Waste Management's Market Risk Adjusted Performance of (0.92), mean deviation of 0.7788, and Downside Deviation of 1.07 to validate the risk estimate we provide. At this time, Waste Management's Common Stock Shares Outstanding is very stable compared to the past year. As of the 1st of August 2025, Liabilities And Stockholders Equity is likely to grow to about 46.8 B, while Total Stockholder Equity is likely to drop about 4.8 B. . At this time, Waste Management's Price Book Value Ratio is very stable compared to the past year. As of the 1st of August 2025, Price Earnings To Growth Ratio is likely to grow to 1.54, while Price Earnings Ratio is likely to drop 21.55. Waste Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 2nd of June 1988 | 200 Day MA 223.7758 | 50 Day MA 231.7578 | Beta 0.642 |
Sharpe Ratio = -0.0272
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | WM |
Estimated Market Risk
| 1.09 actual daily | 9 91% of assets are more volatile |
Expected Return
| -0.03 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.03 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Waste Management is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Waste Management by adding Waste Management to a well-diversified portfolio.
Price Book 10.0329 | Enterprise Value Ebitda 17.0908 | Price Sales 3.8544 | Shares Float 401.7 M | Dividend Share 3.15 |
Waste Management Stock Price History Chart
There are several ways to analyze Waste Stock price data. The simplest method is using a basic Waste candlestick price chart, which shows Waste Management price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | June 2, 2025 | 241.26 |
| Lowest Price | May 13, 2025 | 221.61 |
Waste Management August 1, 2025 Stock Price Synopsis
Various analyses of Waste Management's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Waste Stock. It can be used to describe the percentage change in the price of Waste Management from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Waste Stock.| Waste Management Accumulation Distribution | 19,581 | |
| Waste Management Price Rate Of Daily Change | 1.00 | |
| Waste Management Price Daily Balance Of Power | (0.07) | |
| Waste Management Price Action Indicator | (1.21) |
Waste Management August 1, 2025 Stock Price Analysis
Waste Stock Price History Data
The price series of Waste Management for the period between Sat, May 3, 2025 and Fri, Aug 1, 2025 has a statistical range of 19.65 with a coefficient of variation of 2.01. The daily prices for the period are distributed with arithmetic mean of 231.13. The median price for the last 90 days is 231.95. The company paid out dividends to its shareholders on 2025-06-06.| Open | High | Low | Close | Volume | ||
08/01/2025 | 230.86 | 231.96 | 227.93 | 228.88 | 1,127,049 | |
| 07/31/2025 | 232.47 | 233.20 | 228.59 | 229.16 | 1,134,132 | |
07/30/2025 | 235.00 | 237.00 | 232.33 | 232.51 | 2,135,747 | |
| 07/29/2025 | 229.52 | 240.39 | 229.52 | 235.56 | 3,652,668 | |
| 07/28/2025 | 229.00 | 229.96 | 227.20 | 227.90 | 1,430,498 | |
| 07/25/2025 | 230.82 | 231.68 | 228.94 | 229.67 | 936,152 | |
07/24/2025 | 227.18 | 230.68 | 227.18 | 230.61 | 1,488,066 | |
| 07/23/2025 | 226.72 | 228.42 | 225.80 | 228.12 | 1,278,100 | |
07/22/2025 | 225.68 | 228.20 | 225.06 | 227.09 | 1,128,558 | |
07/21/2025 | 226.24 | 227.67 | 225.20 | 225.30 | 1,176,474 | |
07/18/2025 | 225.82 | 228.35 | 225.82 | 227.32 | 1,996,316 | |
07/17/2025 | 225.56 | 226.16 | 223.40 | 225.70 | 1,403,300 | |
| 07/16/2025 | 225.31 | 225.91 | 223.39 | 225.86 | 1,276,332 | |
07/15/2025 | 229.00 | 229.13 | 225.76 | 225.84 | 1,188,646 | |
07/14/2025 | 225.32 | 229.50 | 225.32 | 229.30 | 1,796,600 | |
07/11/2025 | 225.44 | 226.50 | 224.06 | 226.01 | 1,336,233 | |
| 07/10/2025 | 225.82 | 227.06 | 224.15 | 225.65 | 1,362,244 | |
07/09/2025 | 224.55 | 226.66 | 223.21 | 225.75 | 1,860,700 | |
07/08/2025 | 225.80 | 226.83 | 224.43 | 224.87 | 1,537,474 | |
07/07/2025 | 227.05 | 227.79 | 225.32 | 226.92 | 1,516,500 | |
07/03/2025 | 224.51 | 227.31 | 223.07 | 227.10 | 1,526,000 | |
07/02/2025 | 227.58 | 228.75 | 222.15 | 223.39 | 2,282,500 | |
07/01/2025 | 228.52 | 230.21 | 226.91 | 228.80 | 1,259,770 | |
06/30/2025 | 228.36 | 229.28 | 226.96 | 228.82 | 1,218,647 | |
06/27/2025 | 227.02 | 229.48 | 226.45 | 228.26 | 2,891,755 | |
06/26/2025 | 229.87 | 229.87 | 226.06 | 226.72 | 2,036,439 | |
06/25/2025 | 234.00 | 234.28 | 227.73 | 228.58 | 2,166,813 | |
06/24/2025 | 235.01 | 235.69 | 232.23 | 234.14 | 1,576,700 | |
06/23/2025 | 231.90 | 234.84 | 231.73 | 234.71 | 1,605,538 | |
06/20/2025 | 233.50 | 234.91 | 231.14 | 231.94 | 2,583,500 | |
06/18/2025 | 235.00 | 235.00 | 232.59 | 233.22 | 1,076,381 | |
06/17/2025 | 234.30 | 235.27 | 232.87 | 234.30 | 872,500 | |
06/16/2025 | 236.78 | 237.91 | 234.28 | 234.66 | 1,023,806 | |
06/13/2025 | 236.95 | 239.60 | 235.88 | 236.50 | 1,414,100 | |
06/12/2025 | 234.82 | 237.15 | 234.36 | 237.15 | 1,086,048 | |
06/11/2025 | 233.96 | 234.90 | 231.34 | 234.29 | 1,405,996 | |
06/10/2025 | 234.07 | 235.03 | 232.70 | 233.99 | 1,321,500 | |
06/09/2025 | 236.03 | 236.03 | 230.50 | 233.99 | 1,306,784 | |
06/06/2025 | 237.99 | 239.11 | 236.07 | 236.33 | 1,181,900 | |
06/05/2025 | 238.06 | 238.49 | 236.65 | 237.82 | 1,040,738 | |
06/04/2025 | 239.17 | 239.61 | 237.78 | 238.06 | 1,193,607 | |
06/03/2025 | 240.31 | 241.74 | 238.09 | 239.36 | 1,764,444 | |
06/02/2025 | 238.25 | 241.26 | 237.68 | 241.26 | 1,774,975 | |
05/30/2025 | 237.54 | 240.84 | 236.74 | 240.14 | 2,440,119 | |
05/29/2025 | 235.08 | 237.17 | 234.40 | 236.94 | 1,257,459 | |
05/28/2025 | 237.07 | 237.53 | 235.98 | 236.33 | 1,855,825 | |
05/27/2025 | 235.99 | 237.37 | 235.68 | 237.21 | 1,791,456 | |
05/23/2025 | 235.18 | 236.52 | 232.20 | 235.99 | 1,503,198 | |
05/22/2025 | 232.69 | 234.02 | 230.91 | 232.51 | 1,755,186 | |
05/21/2025 | 233.28 | 234.65 | 232.55 | 233.30 | 1,864,435 | |
05/20/2025 | 231.41 | 233.50 | 231.41 | 233.08 | 1,901,974 | |
05/19/2025 | 228.62 | 231.42 | 228.62 | 231.15 | 1,203,933 | |
05/16/2025 | 227.24 | 229.12 | 226.57 | 229.08 | 1,639,351 | |
05/15/2025 | 223.44 | 227.37 | 222.95 | 227.23 | 1,762,710 | |
05/14/2025 | 222.42 | 222.42 | 219.00 | 221.70 | 2,176,186 | |
05/13/2025 | 224.22 | 224.64 | 220.89 | 221.61 | 2,787,613 | |
05/12/2025 | 231.21 | 231.29 | 221.25 | 224.79 | 2,976,315 | |
05/09/2025 | 231.71 | 233.16 | 230.44 | 231.95 | 1,484,184 | |
05/08/2025 | 235.56 | 236.56 | 232.04 | 232.32 | 1,845,800 | |
05/07/2025 | 232.84 | 235.48 | 232.82 | 234.70 | 1,663,828 | |
05/06/2025 | 231.87 | 234.93 | 231.87 | 233.26 | 1,231,663 |
About Waste Management Stock history
Waste Management investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Waste is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Waste Management will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Waste Management stock prices may prove useful in developing a viable investing in Waste Management
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 403.4 M | 404 M | |
| Net Income Applicable To Common Shares | 2.7 B | 1.4 B |
Waste Management Stock Technical Analysis
Waste Management technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Global Correlations Now
Global CorrelationsFind global opportunities by holding instruments from different markets |
| All Next | Launch Module |
Waste Management Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Waste Management's price direction in advance. Along with the technical and fundamental analysis of Waste Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Waste to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0111 | |||
| Jensen Alpha | 0.0018 | |||
| Total Risk Alpha | (0.19) | |||
| Sortino Ratio | (0.12) | |||
| Treynor Ratio | (0.93) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Your Current Watchlist to better understand how to build diversified portfolios, which includes a position in Waste Management. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in population. To learn how to invest in Waste Stock, please use our How to Invest in Waste Management guide.You can also try the Portfolio File Import module to quickly import all of your third-party portfolios from your local drive in csv format.
Is Environmental & Facilities Services space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Waste Management. If investors know Waste will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Waste Management listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth 0.065 | Dividend Share 3.15 | Earnings Share 6.74 | Revenue Per Share | Quarterly Revenue Growth 0.19 |
The market value of Waste Management is measured differently than its book value, which is the value of Waste that is recorded on the company's balance sheet. Investors also form their own opinion of Waste Management's value that differs from its market value or its book value, called intrinsic value, which is Waste Management's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Waste Management's market value can be influenced by many factors that don't directly affect Waste Management's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Waste Management's value and its price as these two are different measures arrived at by different means. Investors typically determine if Waste Management is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Waste Management's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.