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

Waste Management, Inc. (WM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
163.22-0.52 (-0.32%)
At close: 04:00PM EST
164.43 +1.21 (+0.74%)
After hours: 07:54PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2021164.30164.87161.68163.22163.221,204,000
Dec 02, 2021160.98164.77160.54163.74163.741,332,000
Dec 02, 20210.575 Dividend
Dec 01, 2021161.98164.61160.37160.51159.931,652,300
Nov 30, 2021165.50166.55160.28160.67160.094,340,600
Nov 29, 2021164.84168.04164.22166.83166.232,030,100
Nov 26, 2021164.11165.78163.09163.47162.881,120,800
Nov 24, 2021164.40165.92163.82165.72165.131,194,300
Nov 23, 2021162.82165.00162.29164.84164.251,067,600
Nov 22, 2021163.54164.25162.71163.02162.441,794,400
Nov 19, 2021164.83165.52162.59163.39162.801,881,500
Nov 18, 2021165.41166.35164.28164.49163.901,684,800
Nov 17, 2021165.00165.91164.20165.41164.821,739,000
Nov 16, 2021163.35164.71163.23164.63164.041,450,300
Nov 15, 2021163.00164.01162.44163.00162.421,240,400
Nov 12, 2021162.03163.45161.40162.98162.402,196,600
Nov 11, 2021161.80162.29160.66161.24160.66972,100
Nov 10, 2021158.94162.47158.65162.08161.501,777,500
Nov 09, 2021159.61160.29159.10159.58159.011,196,600
Nov 08, 2021160.68161.85159.50160.05159.481,304,000
Nov 05, 2021161.10161.68159.27159.89159.321,136,300
Nov 04, 2021159.61161.51159.61160.71160.131,064,500
Nov 03, 2021161.03161.81158.56159.72159.151,107,900
Nov 02, 2021159.42161.82159.06161.23160.651,168,900
Nov 01, 2021160.92161.55158.54159.28158.711,284,900
Oct 29, 2021157.50160.62157.27160.23159.661,609,000
Oct 28, 2021156.02157.70155.40157.50156.941,845,200
Oct 27, 2021158.81159.94154.70155.15154.592,572,100
Oct 26, 2021157.80160.23154.01159.28158.713,007,400
Oct 25, 2021163.93164.82160.55161.15160.572,778,800
Oct 22, 2021162.23164.59162.08164.42163.831,249,000
Oct 21, 2021162.08162.33160.45161.88161.301,489,500
Oct 20, 2021158.60160.57158.60160.50159.931,446,800
Oct 19, 2021157.70158.90157.16158.84158.271,960,300
Oct 18, 2021157.83158.16156.63157.16156.601,554,800
Oct 15, 2021159.00159.53158.08158.17157.601,162,500
Oct 14, 2021156.19158.07156.04157.96157.391,346,500
Oct 13, 2021154.66155.65152.00154.97154.411,316,900
Oct 12, 2021154.71155.89154.04154.46153.911,603,700
Oct 11, 2021154.69155.74154.07154.08153.531,035,000
Oct 08, 2021153.90155.18153.25154.72154.171,563,400
Oct 07, 2021152.24154.15152.24153.99153.441,649,600
Oct 06, 2021149.00151.46148.66151.28150.741,493,000
Oct 05, 2021149.08150.45148.25149.85149.311,123,200
Oct 04, 2021149.39150.72147.90148.83148.301,413,600
Oct 01, 2021149.72150.66147.53149.84149.301,241,900
Sep 30, 2021152.03152.45149.31149.36148.821,587,100
Sep 29, 2021150.50151.98149.95151.60151.061,557,400
Sep 28, 2021151.57151.83149.28149.92149.381,795,000
Sep 27, 2021153.81154.15151.58152.05151.512,123,900
Sep 24, 2021153.15154.21153.15154.19153.641,240,200
Sep 23, 2021154.33155.03153.25153.50152.951,110,500
Sep 22, 2021153.66154.17152.67153.42152.871,194,200
Sep 21, 2021153.05154.26152.63152.75152.201,127,300
Sep 20, 2021150.99152.98150.51152.73152.181,453,000
Sep 17, 2021153.11153.60152.24152.68152.133,109,000
Sep 16, 2021155.89156.09153.82153.89153.34850,000
Sep 15, 2021154.55156.34154.17155.63155.071,054,500
Sep 14, 2021155.52156.12154.25154.58154.031,051,400
Sep 13, 2021155.49156.74154.19155.13154.571,971,000
Sep 10, 2021154.15154.90153.58154.45153.901,249,900
Sep 09, 2021154.38154.56153.55153.80153.251,383,700
Sep 08, 2021153.00154.90152.73154.24153.691,811,600
Sep 07, 2021155.08155.35153.09153.26152.711,565,100
Sep 03, 2021156.00156.19155.32155.40154.841,419,300
Sep 02, 2021155.90156.60155.23155.81155.251,710,900
Sep 02, 20210.575 Dividend
Sep 01, 2021154.55156.32154.19155.85154.721,533,100
Aug 31, 2021155.34155.62154.32155.11153.981,732,600
Aug 30, 2021154.16155.40154.09155.13154.00658,500
Aug 27, 2021154.21154.65153.67154.15153.031,061,200
Aug 26, 2021153.00153.90152.60153.60152.49888,900
Aug 25, 2021152.46153.20151.92152.83151.721,080,300
Aug 24, 2021151.76152.56151.27152.39151.281,249,700
Aug 23, 2021153.26153.41151.71151.76150.661,337,600
Aug 20, 2021151.65153.29151.26152.94151.831,404,300
Aug 19, 2021148.37151.96148.37151.62150.521,345,600
Aug 18, 2021151.26151.69149.44149.56148.471,366,200
Aug 17, 2021151.97152.41150.86151.70150.601,295,100
Aug 16, 2021150.67152.00150.20151.93150.831,141,300
Aug 13, 2021150.47151.15149.89150.61149.52906,300
Aug 12, 2021149.00150.30148.85150.08148.991,356,900
Aug 11, 2021147.73149.20147.63149.13148.051,224,200
Aug 10, 2021147.00148.00146.74146.98145.911,273,700
Aug 09, 2021147.81148.31146.93147.23146.161,055,600
Aug 06, 2021148.33149.40147.51147.84146.771,201,700
Aug 05, 2021149.17149.76147.74148.33147.251,135,900
Aug 04, 2021149.16150.83148.73148.86147.781,553,700
Aug 03, 2021147.44149.47147.28149.41148.331,344,600
Aug 02, 2021148.70149.15146.61147.27146.20928,500
Jul 30, 2021146.13148.64146.13148.26147.181,388,200
Jul 29, 2021146.65147.26146.14146.21145.15943,500
Jul 28, 2021147.26147.26145.36145.67144.611,224,200
Jul 27, 2021148.21149.95146.76146.96145.891,876,300
Jul 26, 2021146.20147.02145.73146.69145.631,249,200
Jul 23, 2021145.03146.85145.03146.39145.33908,200
Jul 22, 2021145.10145.29144.24144.98143.931,065,900
Jul 21, 2021145.56145.96144.59144.85143.80976,300
Jul 20, 2021143.95146.39143.91145.17144.121,669,500
Jul 19, 2021144.99145.51142.24143.63142.591,951,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement