Australia markets closed

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
169.81+1.99 (+1.19%)
At close: 04:00PM EST
170.00 +0.19 (+0.11%)
After hours: 07:32PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022166.60169.90166.32169.81169.811,374,000
01 Dec 2022168.65170.70167.70167.82167.821,801,200
01 Dec 20220.65 Dividend
30 Nov 2022164.68167.72164.20167.72167.073,259,100
29 Nov 2022164.00165.16163.46165.08164.442,091,700
28 Nov 2022163.51165.16163.51164.59163.952,245,500
25 Nov 2022164.76165.28163.79164.46163.82911,100
23 Nov 2022163.25164.43162.87164.01163.371,718,200
22 Nov 2022163.27164.23162.31163.24162.611,002,100
21 Nov 2022162.07164.05161.54162.80162.171,452,900
18 Nov 2022160.55161.60159.84161.18160.561,497,000
17 Nov 2022157.77159.81156.70159.09158.471,228,900
16 Nov 2022157.56160.27157.21158.08157.471,960,800
15 Nov 2022158.85159.51154.57157.09156.482,021,900
14 Nov 2022158.69160.40157.58157.59156.981,781,500
11 Nov 2022161.33161.70156.07158.16157.552,357,500
10 Nov 2022161.30161.69157.75161.22160.601,785,500
09 Nov 2022159.81160.92158.07158.20157.591,386,100
08 Nov 2022156.95160.13156.31159.64159.021,360,100
07 Nov 2022156.54157.81155.88157.35156.741,195,400
04 Nov 2022158.06158.79153.94155.77155.171,663,100
03 Nov 2022154.50158.85153.87157.13156.521,693,000
02 Nov 2022156.18159.58155.22155.22154.621,721,600
01 Nov 2022159.05160.05155.65156.52155.912,240,400
31 Oct 2022157.76160.52157.01158.37157.762,788,600
28 Oct 2022157.50158.00156.30157.91157.302,376,200
27 Oct 2022160.19161.95157.71158.30157.692,399,700
26 Oct 2022166.79167.53159.69159.97159.352,923,700
25 Oct 2022163.54165.23163.10165.05164.412,076,300
24 Oct 2022162.16164.17161.68162.69162.062,086,500
21 Oct 2022158.57160.68157.25159.83159.211,486,200
20 Oct 2022162.44162.55158.63159.28158.661,302,400
19 Oct 2022160.00161.63159.57161.50160.871,205,900
18 Oct 2022160.34161.63159.26161.12160.501,335,800
17 Oct 2022156.64158.61156.42157.82157.211,374,100
14 Oct 2022158.89159.32154.12154.73154.131,413,600
13 Oct 2022151.49157.81151.22157.38156.771,826,200
12 Oct 2022157.10157.32154.31154.35153.751,353,400
11 Oct 2022155.13157.38154.88156.27155.661,641,100
10 Oct 2022155.93156.52154.12155.50154.901,415,100
07 Oct 2022158.00158.79154.73155.24154.641,963,100
06 Oct 2022165.13165.75158.88159.40158.783,011,000
05 Oct 2022167.00168.19166.43166.63165.981,190,500
04 Oct 2022166.65169.26166.36168.18167.531,637,500
03 Oct 2022161.62165.52161.35165.09164.451,615,000
30 Sept 2022162.38162.83160.09160.21159.591,993,200
29 Sept 2022164.58164.79160.79161.91161.281,845,100
28 Sept 2022163.97165.79162.17164.67164.032,612,100
27 Sept 2022165.69165.73162.10163.22162.592,513,100
26 Sept 2022165.50166.61164.42165.22164.581,880,700
23 Sept 2022165.70166.35164.13165.74165.101,750,600
22 Sept 2022168.94169.06166.57166.87166.221,324,300
21 Sept 2022170.84173.13168.89168.89168.241,534,600
20 Sept 2022169.95170.04167.92169.70169.041,782,300
19 Sept 2022168.41171.22168.12170.91170.252,175,900
16 Sept 2022169.76170.30168.66169.34168.683,436,900
15 Sept 2022171.37172.53170.43171.03170.371,764,700
14 Sept 2022171.65173.73170.88171.73171.061,706,200
13 Sept 2022172.32173.50170.76171.21170.551,815,200
12 Sept 2022173.39174.74173.06173.71173.041,577,500
09 Sept 2022174.19174.57172.59173.40172.732,308,200
08 Sept 2022172.52174.36172.11173.58172.911,503,500
08 Sept 20220.65 Dividend
07 Sept 2022169.47174.20169.47173.73172.412,146,100
06 Sept 2022169.00170.28168.16169.16167.871,565,900
02 Sept 2022170.70171.19167.81168.45167.171,803,800
01 Sept 2022169.21170.29168.79170.04168.751,461,700
31 Aug 2022171.27171.94169.00169.03167.742,098,800
30 Aug 2022171.48172.40170.28170.73169.431,672,300
29 Aug 2022170.70172.88170.32171.73170.42924,300
26 Aug 2022175.00175.23171.47171.51170.211,235,900
25 Aug 2022173.44174.74172.71174.63173.301,235,000
24 Aug 2022173.79174.28172.78173.48172.161,689,600
23 Aug 2022173.39174.12172.69173.43172.111,549,500
22 Aug 2022173.18175.26172.62174.24172.921,391,600
19 Aug 2022175.50175.53174.10174.32172.991,207,100
18 Aug 2022175.82175.98174.21174.99173.66795,400
17 Aug 2022174.29175.57174.03175.29173.96942,800
16 Aug 2022172.25175.51171.99174.81173.481,554,600
15 Aug 2022170.86172.89170.10172.70171.391,522,100
12 Aug 2022170.35171.79170.01171.74170.431,396,800
11 Aug 2022170.00170.86169.38169.74168.451,239,000
10 Aug 2022171.46172.44169.10170.07168.781,351,900
09 Aug 2022169.99170.94169.38169.90168.611,171,800
08 Aug 2022169.49171.17169.02169.50168.211,483,000
05 Aug 2022168.00169.68166.22168.83167.551,468,900
04 Aug 2022165.68169.29165.67169.13167.842,039,000
03 Aug 2022164.06166.65163.73166.18164.921,400,200
02 Aug 2022163.47164.38162.15163.33162.091,585,500
01 Aug 2022163.91164.67162.51163.36162.122,016,300
29 July 2022165.00166.90164.24164.56163.312,070,000
28 July 2022160.09164.99159.85164.57163.321,563,700
27 July 2022157.50159.84157.01159.30158.092,064,400
26 July 2022155.80156.41154.77155.01153.831,764,400
25 July 2022154.91156.57154.38155.90154.71988,100
22 July 2022155.71156.53154.31154.93153.751,145,200
21 July 2022153.27155.69152.42155.25154.071,371,200
20 July 2022152.62153.26151.85152.75151.591,057,500
19 July 2022150.23152.34149.71152.14150.981,438,400
18 July 2022152.19152.45148.80149.27148.141,252,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...