U.S. Markets closed

Waste Management, Inc. (WM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
119.19-0.45 (-0.38%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2020119.83119.98118.87119.19119.19616,100
Nov 25, 2020120.00120.10118.67119.64119.641,400,600
Nov 24, 2020120.76121.54120.05120.43120.431,433,100
Nov 23, 2020120.84121.01119.58120.11120.11935,800
Nov 20, 2020121.03121.21119.99120.35120.35950,900
Nov 19, 2020120.15121.09118.88120.58120.581,172,700
Nov 18, 2020122.14122.75120.47120.53120.531,204,500
Nov 17, 2020121.37121.67120.61121.30121.301,634,100
Nov 16, 2020122.47123.19121.04121.99121.991,678,100
Nov 13, 2020122.01122.60121.30121.92121.92865,100
Nov 12, 2020122.45122.84120.69121.09121.091,216,800
Nov 11, 2020123.42123.74122.26122.80122.801,025,700
Nov 10, 2020120.90123.74120.16123.38123.381,963,400
Nov 09, 2020123.49125.56120.75120.96120.962,398,700
Nov 06, 2020120.00120.36118.91119.28119.281,311,800
Nov 05, 2020117.99120.60117.06119.69119.692,682,300
Nov 04, 2020114.16118.17114.16116.05116.051,989,200
Nov 03, 2020112.20115.13112.20114.71114.712,357,000
Nov 02, 2020109.08111.90108.90110.67110.672,064,400
Oct 30, 2020107.36108.33106.22107.91107.911,930,700
Oct 29, 2020107.38108.61106.11107.55107.552,082,600
Oct 28, 2020109.22109.82106.75106.96106.961,884,100
Oct 27, 2020112.02112.61110.35110.63110.632,480,800
Oct 26, 2020115.79116.02112.81113.40113.401,392,600
Oct 23, 2020116.25116.83115.50116.70116.701,594,000
Oct 22, 2020114.28116.04114.06115.77115.771,324,400
Oct 21, 2020113.90115.15113.62114.17114.171,008,000
Oct 20, 2020114.75115.59114.06114.31114.31832,800
Oct 19, 2020116.00116.21113.54113.70113.701,456,400
Oct 16, 2020115.58116.46115.49115.87115.871,910,100
Oct 15, 2020114.32115.49114.00115.27115.27884,000
Oct 14, 2020115.19115.82114.28114.58114.581,020,700
Oct 13, 2020117.14117.60115.08115.50115.501,614,200
Oct 12, 2020115.83117.19115.68116.82116.821,217,300
Oct 09, 2020115.13115.70114.68115.35115.351,097,200
Oct 08, 2020114.33114.89113.91114.70114.70910,500
Oct 07, 2020113.85114.40113.33113.88113.881,085,800
Oct 06, 2020114.81115.05112.90113.25113.251,404,600
Oct 05, 2020114.83115.06113.84114.24114.241,242,600
Oct 02, 2020111.66114.56111.58113.89113.891,089,700
Oct 01, 2020113.96113.99112.03112.89112.891,510,700
Sep 30, 2020113.80114.32112.54113.17113.172,130,500
Sep 29, 2020114.18114.65113.33113.41113.411,029,700
Sep 28, 2020114.60115.21113.88114.04114.041,265,500
Sep 25, 2020111.00113.85110.85113.63113.631,174,800
Sep 24, 2020111.82112.45110.25111.30111.301,818,500
Sep 23, 2020113.21113.88111.70111.73111.731,580,400
Sep 22, 2020114.08115.48113.95114.97114.971,088,400
Sep 21, 2020114.25114.42113.27114.30114.302,109,400
Sep 18, 2020115.24116.56114.86115.27115.273,063,300
Sep 17, 2020116.15117.45115.25115.56115.562,097,400
Sep 16, 2020117.53118.92116.68116.85116.852,050,700
Sep 15, 2020116.50117.79116.16117.07117.071,709,100
Sep 14, 2020113.83116.59113.65116.36116.362,111,300
Sep 11, 2020111.91113.61111.59113.15113.151,505,900
Sep 10, 2020112.82112.93111.35111.68111.681,123,700
Sep 09, 2020110.74113.41110.57112.56112.561,738,000
Sep 08, 2020111.18111.68110.11110.46110.461,490,100
Sep 04, 2020111.78112.28109.06111.21111.212,224,200
Sep 03, 2020113.50114.12110.57111.22111.222,324,200
Sep 03, 20200.545 Dividend
Sep 02, 2020113.64115.06113.37114.15113.612,806,600
Sep 01, 2020113.31113.82112.82113.64113.101,290,000
Aug 31, 2020113.64114.47113.58114.00113.461,504,600
Aug 28, 2020114.23114.30113.21114.01113.471,242,300
Aug 27, 2020114.00115.02113.82114.27113.721,289,300
Aug 26, 2020113.25115.00112.75113.90113.362,122,400
Aug 25, 2020113.00113.37112.72113.19112.652,106,100
Aug 24, 2020111.49112.57111.15112.51111.971,332,100
Aug 21, 2020110.37111.47109.86111.16110.631,495,300
Aug 20, 2020110.13110.65109.78110.15109.621,118,700
Aug 19, 2020111.65111.84110.23110.56110.03935,500
Aug 18, 2020110.91111.57110.63111.01110.481,193,400
Aug 17, 2020111.48112.17110.56110.87110.341,468,200
Aug 14, 2020111.18112.05110.65111.47110.941,057,600
Aug 13, 2020111.35111.72110.52111.34110.81891,200
Aug 12, 2020112.03112.73111.59112.25111.711,506,400
Aug 11, 2020112.10112.39110.86111.59111.061,563,300
Aug 10, 2020112.29112.70110.97111.61111.081,770,900
Aug 07, 2020110.09113.23110.09112.72112.181,867,400
Aug 06, 2020109.16110.41109.16110.37109.841,437,100
Aug 05, 2020109.28109.93108.71109.18108.661,523,900
Aug 04, 2020108.39108.97108.01108.82108.301,276,100
Aug 03, 2020109.96109.96108.65108.98108.461,486,100
Jul 31, 2020108.81109.62108.26109.60109.081,468,000
Jul 30, 2020108.54109.66107.30109.38108.861,873,100
Jul 29, 2020108.16110.13107.91109.65109.131,466,100
Jul 28, 2020106.77108.02106.77107.52107.011,402,000
Jul 27, 2020107.50107.57106.59107.07106.561,214,000
Jul 24, 2020108.68108.96107.05107.28106.771,224,000
Jul 23, 2020108.39109.06107.50108.03107.511,497,200
Jul 22, 2020107.04108.48106.59108.21107.691,239,700
Jul 21, 2020106.93108.34106.77107.52107.011,266,700
Jul 20, 2020108.26108.39106.29106.57106.061,407,600
Jul 17, 2020107.92109.39107.39108.70108.183,224,700
Jul 16, 2020106.59108.15106.52107.46106.951,637,200
Jul 15, 2020106.92107.39106.27106.79106.282,015,600
Jul 14, 2020104.50106.23104.46106.20105.691,811,800
Jul 13, 2020104.33105.45103.72104.33103.832,439,500
Jul 10, 2020102.02103.86102.02103.82103.321,189,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...