Get our best money-saving hacks and pro tips now

Waste Management, Inc. (WM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

157.04

+2.22

(+1.43%)

At close: 04:00PM EDT

156.32

-0.72

(-0.46%)

After hours:

04:16PM EDT

Time period:

29 Mar 2022 - 29 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Mar 2023	155.60	157.12	155.60	157.04	157.04	1,214,771
28 Mar 2023	153.55	155.41	153.48	154.82	154.82	1,308,400
27 Mar 2023	155.50	156.43	153.48	153.58	153.58	1,531,000
24 Mar 2023	151.15	154.83	150.60	154.46	154.46	2,018,600
23 Mar 2023	152.06	152.93	150.51	150.70	150.70	1,809,500
22 Mar 2023	154.45	154.93	152.04	152.09	152.09	1,428,600
21 Mar 2023	155.71	155.87	153.91	154.51	154.51	1,845,400
20 Mar 2023	153.69	156.12	153.69	154.87	154.87	1,645,100
17 Mar 2023	156.05	156.29	152.70	153.15	153.15	2,902,300
16 Mar 2023	155.06	156.62	154.78	155.61	155.61	2,005,000
15 Mar 2023	153.63	155.19	152.42	155.06	155.06	2,914,100
14 Mar 2023	151.20	154.98	151.13	154.36	154.36	2,210,300
13 Mar 2023	148.89	153.71	148.64	151.24	151.24	2,377,700
10 Mar 2023	150.91	152.54	148.83	149.33	149.33	2,411,400
09 Mar 2023	150.00	152.98	150.00	150.62	150.62	2,173,100
08 Mar 2023	149.29	149.98	148.50	149.90	149.90	1,491,400
07 Mar 2023	151.38	151.75	148.48	149.40	149.40	1,404,800
06 Mar 2023	149.96	151.01	149.52	150.77	150.77	1,897,400
03 Mar 2023	150.86	150.86	148.79	150.08	150.08	1,518,800
02 Mar 2023	148.96	150.31	148.82	150.00	150.00	1,420,200
01 Mar 2023	149.44	150.49	148.31	148.83	148.83	1,654,600
28 Feb 2023	150.73	151.05	149.50	149.76	149.76	2,609,900
27 Feb 2023	152.06	152.96	150.51	151.07	151.07	1,547,600
24 Feb 2023	150.19	151.64	150.04	151.31	151.31	1,215,200
23 Feb 2023	152.17	152.35	149.98	150.98	150.98	1,602,400
22 Feb 2023	153.23	153.59	151.80	152.15	152.15	1,336,200
21 Feb 2023	154.69	155.49	152.13	152.54	152.54	1,640,500
17 Feb 2023	152.51	155.17	152.09	154.92	154.92	1,960,300
16 Feb 2023	151.61	153.74	150.59	152.27	152.27	1,552,300
15 Feb 2023	150.87	152.46	150.87	152.14	152.14	1,606,900
14 Feb 2023	152.54	152.54	150.68	151.34	151.34	1,540,500
13 Feb 2023	154.52	155.02	152.01	152.78	152.78	2,136,600
10 Feb 2023	152.53	154.39	152.05	154.07	154.07	1,721,800
09 Feb 2023	151.97	152.81	150.95	152.28	152.28	1,945,500
08 Feb 2023	150.95	151.86	150.55	150.86	150.86	1,414,400
07 Feb 2023	151.19	151.80	149.50	151.33	151.33	1,929,900
06 Feb 2023	150.51	152.21	150.11	151.82	151.82	1,406,900
03 Feb 2023	150.97	152.09	149.68	151.06	151.06	1,880,500
02 Feb 2023	153.29	153.31	149.00	150.34	150.34	3,548,000
01 Feb 2023	150.10	155.66	148.55	154.41	154.41	3,565,200
31 Jan 2023	153.34	154.73	152.56	154.73	154.73	1,632,300
30 Jan 2023	152.70	155.00	152.70	153.10	153.10	1,742,300
27 Jan 2023	152.01	153.03	151.26	152.61	152.61	1,369,200
26 Jan 2023	153.43	153.56	152.24	152.50	152.50	953,700
25 Jan 2023	151.62	153.25	151.14	153.11	153.11	1,816,800
24 Jan 2023	152.83	153.04	151.01	152.27	152.27	1,252,000
23 Jan 2023	152.80	153.17	151.13	152.67	152.67	1,291,000
20 Jan 2023	150.73	152.36	149.12	152.06	152.06	1,459,400
19 Jan 2023	151.00	151.77	150.25	150.49	150.49	1,638,800
18 Jan 2023	154.36	155.15	150.56	150.90	150.90	1,577,800
17 Jan 2023	154.76	155.49	154.15	154.37	154.37	2,036,700
13 Jan 2023	152.19	154.31	151.80	154.19	154.19	2,657,900
12 Jan 2023	156.98	157.42	152.13	152.68	152.68	2,173,500
11 Jan 2023	156.74	157.74	155.28	156.99	156.99	1,652,400
10 Jan 2023	155.11	155.80	151.74	154.91	154.91	2,415,700
09 Jan 2023	161.12	161.72	157.98	158.24	158.24	1,744,200
06 Jan 2023	155.58	159.87	155.30	159.49	159.49	1,745,600
05 Jan 2023	156.07	156.48	153.56	153.88	153.88	1,475,000
04 Jan 2023	157.17	157.60	155.85	156.91	156.91	1,274,200
03 Jan 2023	157.41	157.51	155.35	157.03	157.03	1,119,200
30 Dec 2022	158.50	158.58	155.55	156.88	156.88	946,300
29 Dec 2022	158.23	159.29	157.53	158.87	158.87	1,350,200
28 Dec 2022	159.30	159.96	157.24	157.37	157.37	806,400
27 Dec 2022	159.65	159.90	158.28	159.50	159.50	1,288,500
23 Dec 2022	157.43	159.40	156.99	159.21	159.21	632,900
22 Dec 2022	158.60	159.17	156.15	157.73	157.73	1,483,100
21 Dec 2022	158.84	159.87	158.02	159.27	159.27	1,382,300
20 Dec 2022	156.85	158.60	156.14	157.79	157.79	1,346,700
19 Dec 2022	160.12	160.47	154.43	157.59	157.59	2,411,800
16 Dec 2022	161.83	162.40	159.47	161.79	161.79	2,909,300
15 Dec 2022	165.41	165.55	162.90	163.37	163.37	1,873,000
14 Dec 2022	166.78	169.45	165.87	166.54	166.54	1,615,800
13 Dec 2022	168.06	168.86	165.84	166.75	166.75	1,421,300
12 Dec 2022	168.33	168.96	165.54	166.79	166.79	1,435,500
09 Dec 2022	167.06	168.44	166.30	166.83	166.83	1,609,800
08 Dec 2022	165.15	166.85	165.10	166.01	166.01	1,162,500
07 Dec 2022	165.46	166.83	164.83	165.21	165.21	1,259,000
06 Dec 2022	167.49	167.70	164.79	165.56	165.56	1,917,700
05 Dec 2022	168.27	168.93	167.09	167.79	167.79	1,738,200
02 Dec 2022	166.60	169.90	166.32	169.81	169.81	1,374,000
01 Dec 2022	168.65	170.70	167.70	167.82	167.82	1,801,200
30 Nov 2022	164.68	167.72	164.20	167.72	167.72	3,260,500
29 Nov 2022	164.00	165.16	163.46	165.08	165.08	2,091,700
28 Nov 2022	163.51	165.16	163.51	164.59	164.59	2,245,500
25 Nov 2022	164.76	165.28	163.79	164.46	164.46	911,100
23 Nov 2022	163.25	164.43	162.87	164.01	164.01	1,718,200
22 Nov 2022	163.27	164.23	162.31	163.24	163.24	1,002,100
21 Nov 2022	162.07	164.05	161.54	162.80	162.80	1,452,900
18 Nov 2022	160.55	161.60	159.84	161.18	161.18	1,497,000
17 Nov 2022	157.77	159.81	156.70	159.09	159.09	1,228,900
16 Nov 2022	157.56	160.27	157.21	158.08	158.08	1,960,800
15 Nov 2022	158.85	159.51	154.57	157.09	157.09	2,021,900
14 Nov 2022	158.69	160.40	157.58	157.59	157.59	1,781,500
11 Nov 2022	161.33	161.70	156.07	158.16	158.16	2,358,000
10 Nov 2022	161.30	161.69	157.75	161.22	161.22	1,785,500
09 Nov 2022	159.81	160.92	158.07	158.20	158.20	1,386,100
08 Nov 2022	156.95	160.13	156.31	159.64	159.64	1,360,100
07 Nov 2022	156.54	157.81	155.88	157.35	157.35	1,195,400
04 Nov 2022	158.06	158.79	153.94	155.77	155.77	1,663,100
03 Nov 2022	154.50	158.85	153.87	157.13	157.13	1,693,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,236.00+16.60(+0.23%)

AUD/USD0.6685-0.0025(-0.3797%)

ASX 2007,050.30+16.20(+0.23%)

OIL72.79-0.41(-0.56%)

GOLD1,964.80-8.70(-0.44%)

BTC-AUD42,497.35+1,632.67(+4.00%)

Get our best money-saving hacks and pro tips now

Waste Management, Inc. (WM)

ALL ORDS
7,236.00
+16.60(+0.23%)

AUD/USD
0.6685
-0.0025(-0.3797%)

ASX 200
7,050.30
+16.20(+0.23%)

OIL
72.79
-0.41(-0.56%)

GOLD
1,964.80
-8.70(-0.44%)

BTC-AUD
42,497.35
+1,632.67(+4.00%)