Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Waste Management, Inc. (WM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
165.74-1.13 (-0.68%)
At close: 04:00PM EDT
165.04 -0.70 (-0.42%)
After hours: 06:59PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2022165.70166.35164.13165.74165.741,749,900
Sep 22, 2022168.94169.06166.57166.87166.871,324,300
Sep 21, 2022170.84173.13168.89168.89168.891,534,600
Sep 20, 2022169.95170.04167.92169.70169.701,782,300
Sep 19, 2022168.41171.22168.12170.91170.912,175,900
Sep 16, 2022169.76170.30168.66169.34169.343,436,900
Sep 15, 2022171.37172.53170.43171.03171.031,764,700
Sep 14, 2022171.65173.73170.88171.73171.731,706,200
Sep 13, 2022172.32173.50170.76171.21171.211,815,200
Sep 12, 2022173.39174.74173.06173.71173.711,577,500
Sep 09, 2022174.19174.57172.59173.40173.402,308,200
Sep 08, 2022172.52174.36172.11173.58173.581,503,500
Sep 07, 2022169.47174.20169.47173.73173.732,146,100
Sep 06, 2022169.00170.28168.16169.16169.161,565,900
Sep 02, 2022170.70171.19167.81168.45168.451,803,800
Sep 01, 2022169.21170.29168.79170.04170.041,461,700
Aug 31, 2022171.27171.94169.00169.03169.032,098,800
Aug 30, 2022171.48172.40170.28170.73170.731,672,300
Aug 29, 2022170.70172.88170.32171.73171.73924,300
Aug 26, 2022175.00175.23171.47171.51171.511,235,900
Aug 25, 2022173.44174.74172.71174.63174.631,235,000
Aug 24, 2022173.79174.28172.78173.48173.481,689,600
Aug 23, 2022173.39174.12172.69173.43173.431,549,500
Aug 22, 2022173.18175.26172.62174.24174.241,391,600
Aug 19, 2022175.50175.53174.10174.32174.321,207,100
Aug 18, 2022175.82175.98174.21174.99174.99795,400
Aug 17, 2022174.29175.57174.03175.29175.29942,800
Aug 16, 2022172.25175.51171.99174.81174.811,554,600
Aug 15, 2022170.86172.89170.10172.70172.701,522,100
Aug 12, 2022170.35171.79170.01171.74171.741,396,800
Aug 11, 2022170.00170.86169.38169.74169.741,239,000
Aug 10, 2022171.46172.44169.10170.07170.071,351,900
Aug 09, 2022169.99170.94169.38169.90169.901,171,800
Aug 08, 2022169.49171.17169.02169.50169.501,483,000
Aug 05, 2022168.00169.68166.22168.83168.831,468,900
Aug 04, 2022165.68169.29165.67169.13169.132,039,000
Aug 03, 2022164.06166.65163.73166.18166.181,400,200
Aug 02, 2022163.47164.38162.15163.33163.331,585,500
Aug 01, 2022163.91164.67162.51163.36163.362,016,300
Jul 29, 2022165.00166.90164.24164.56164.562,070,000
Jul 28, 2022160.09164.99159.85164.57164.571,563,700
Jul 27, 2022157.50159.84157.01159.30159.302,064,400
Jul 26, 2022155.80156.41154.77155.01155.011,764,400
Jul 25, 2022154.91156.57154.38155.90155.90988,100
Jul 22, 2022155.71156.53154.31154.93154.931,145,200
Jul 21, 2022153.27155.69152.42155.25155.251,371,200
Jul 20, 2022152.62153.26151.85152.75152.751,057,500
Jul 19, 2022150.23152.34149.71152.14152.141,438,400
Jul 18, 2022152.19152.45148.80149.27149.271,252,400
Jul 15, 2022152.73152.73150.84152.01152.011,075,400
Jul 14, 2022149.02151.28148.71151.07151.071,286,400
Jul 13, 2022149.62151.19149.01150.43150.431,170,200
Jul 12, 2022152.16153.60150.60151.03151.031,667,900
Jul 11, 2022152.44153.66152.10152.58152.581,121,000
Jul 08, 2022153.35153.77152.35152.76152.76881,100
Jul 07, 2022154.39155.19153.20153.56153.561,124,000
Jul 06, 2022151.76155.43151.28154.56154.561,608,100
Jul 05, 2022154.50154.92150.35151.70151.701,434,900
Jul 01, 2022152.94156.01152.81155.65155.651,519,300
Jun 30, 2022150.11153.44150.04152.98152.981,841,300
Jun 29, 2022149.79151.67148.58151.25151.251,282,000
Jun 28, 2022150.09150.87148.56148.88148.881,153,800
Jun 27, 2022149.81150.57149.10149.53149.531,096,000
Jun 24, 2022148.13150.62147.55150.31150.314,927,000
Jun 23, 2022145.58147.54145.09147.19147.191,357,800
Jun 22, 2022143.21146.24142.59144.91144.911,400,400
Jun 21, 2022141.99144.57141.17143.99143.991,529,000
Jun 17, 2022141.44141.96138.89140.65140.653,307,700
Jun 16, 2022143.75144.42141.62142.34142.341,834,300
Jun 15, 2022146.48147.54143.23145.41145.411,291,900
Jun 14, 2022147.26148.66145.18145.62145.621,394,600
Jun 13, 2022149.00150.40147.10147.86147.861,683,800
Jun 10, 2022151.85153.06150.44151.41151.411,372,800
Jun 09, 2022156.72157.29153.28153.35153.351,046,800
Jun 08, 2022158.73159.46156.91157.06157.061,075,400
Jun 07, 2022157.30159.84156.89159.80159.801,287,500
Jun 06, 2022160.00160.19157.77157.94157.941,230,700
Jun 03, 2022158.40159.47157.64159.12159.121,007,800
Jun 02, 2022158.35159.55156.40159.38159.381,064,600
Jun 01, 2022159.07159.47157.80158.53158.531,302,400
May 31, 2022159.82160.00157.85158.51158.514,298,000
May 27, 2022158.27161.01158.27161.00161.001,518,500
May 26, 2022157.33158.60156.72157.99157.991,585,000
May 25, 2022157.76158.29155.62156.01156.011,604,700
May 24, 2022156.28158.17154.72157.60157.601,661,000
May 23, 2022155.05156.40153.36156.08156.081,781,700
May 20, 2022153.14154.93151.28154.50154.502,706,000
May 19, 2022151.85154.10150.29152.77152.771,850,200
May 18, 2022157.00157.43152.65153.06153.061,954,500
May 17, 2022158.95158.95155.16157.23157.231,796,600
May 16, 2022158.05158.84156.64157.43157.431,810,000
May 13, 2022157.49158.70156.12157.90157.902,052,500
May 12, 2022158.21159.47154.04155.48155.482,337,100
May 11, 2022157.10159.37157.05157.78157.781,423,700
May 10, 2022160.31160.88155.10156.95156.952,149,500
May 09, 2022160.75160.98158.53159.24159.242,040,700
May 06, 2022157.87162.34156.79161.78161.781,933,700
May 05, 2022161.78162.03157.40158.64158.641,938,400
May 04, 2022159.02162.55158.41162.33162.331,698,600
May 03, 2022159.16162.22158.47159.33159.331,706,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement