Australia markets close in 22 minutes

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
223.32+2.43 (+1.10%)
At close: 04:00PM EDT
224.30 +0.98 (+0.44%)
After hours: 08:00PM EDT
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 2024221.43224.22221.21223.32223.321,557,700
16 July 2024217.05220.96216.82220.89220.891,948,100
15 July 2024213.76216.60213.53216.00216.001,508,800
12 July 2024212.50214.37211.74213.75213.751,182,000
11 July 2024211.03212.75210.23211.77211.771,161,300
10 July 2024209.64211.94209.30211.18211.181,453,100
09 July 2024209.48210.89209.05210.02210.021,100,700
08 July 2024210.35211.45209.82210.62210.621,275,500
05 July 2024210.75210.75208.58210.33210.331,647,600
03 July 2024209.01210.87208.26210.20210.20720,800
02 July 2024209.28210.30207.70209.47209.471,445,600
01 July 2024214.47214.50207.90209.36209.361,931,400
28 June 2024212.58214.40212.14213.34213.342,908,200
27 June 2024213.57213.77212.30212.67212.671,762,400
26 June 2024211.33213.16211.20212.67212.671,869,000
25 June 2024212.65213.85211.81212.06212.061,714,400
24 June 2024210.00212.71209.20212.44212.441,473,700
21 June 2024209.08209.81208.19208.99208.992,248,100
20 June 2024207.45208.96206.89208.77208.771,343,600
18 June 2024206.44207.99205.41207.89207.891,511,100
17 June 2024202.79206.44202.08206.38206.381,753,500
14 June 2024200.53204.08199.85203.64203.641,412,700
13 June 2024200.94201.33198.88201.22201.221,184,700
12 June 2024202.25202.43200.08200.87200.871,311,400
11 June 2024201.54202.45200.14202.13202.131,313,200
10 June 2024200.74202.54200.42201.71201.711,715,600
07 June 2024202.41204.37200.06200.55200.553,232,400
07 June 20240.75 Dividend
06 June 2024204.07204.57201.37202.50201.751,843,200
05 June 2024203.47203.93201.37203.90203.142,069,200
04 June 2024202.06203.83201.00203.63202.882,274,700
03 June 2024207.00208.74199.62201.30200.553,913,400
31 May 2024206.20211.23205.99210.73209.955,501,300
30 May 2024204.05206.34203.59206.25205.491,983,100
29 May 2024205.85205.92204.02204.16203.401,372,200
28 May 2024208.00208.25205.43206.46205.701,659,500
24 May 2024209.88209.91207.68208.81208.041,270,800
23 May 2024209.98210.43209.11209.49208.71919,200
22 May 2024208.64210.40208.03209.92209.141,516,200
21 May 2024209.13209.49207.79208.33207.561,472,800
20 May 2024210.19210.24208.30208.47207.701,795,500
17 May 2024212.49212.54209.12210.44209.662,054,800
16 May 2024209.57212.68208.22212.20211.411,859,900
15 May 2024209.87210.48208.47209.00208.231,808,300
14 May 2024210.50210.90208.69209.86209.082,091,200
13 May 2024211.12212.28210.20210.82210.041,283,800
10 May 2024211.40212.28210.72211.49210.711,082,000
09 May 2024210.27210.97209.59210.50209.721,325,700
08 May 2024210.94211.55209.90210.00209.221,151,500
07 May 2024211.66212.29210.11210.50209.721,300,200
06 May 2024208.53210.57208.23210.56209.781,592,800
03 May 2024207.16208.60204.91207.88207.112,237,900
02 May 2024207.14208.65206.28207.16206.391,497,300
01 May 2024207.63208.98205.65206.76205.991,366,400
30 Apr 2024212.36212.36207.61208.02207.252,244,300
29 Apr 2024210.76212.63210.43212.15211.361,989,200
26 Apr 2024213.16213.25209.41210.10209.321,650,800
25 Apr 2024209.70214.01208.21212.70211.912,097,400
24 Apr 2024208.17210.71207.59210.43209.651,875,900
23 Apr 2024207.25210.14207.24208.78208.011,596,500
22 Apr 2024207.69209.00207.31207.53206.761,420,600
19 Apr 2024206.45207.33205.80207.07206.301,354,000
18 Apr 2024205.59206.05204.52205.07204.31983,100
17 Apr 2024206.17206.31204.37206.15205.391,193,300
16 Apr 2024206.52207.67204.94204.98204.221,457,300
15 Apr 2024207.36208.00204.88205.36204.601,401,500
12 Apr 2024205.84206.83204.70205.37204.611,166,900
11 Apr 2024207.31208.06205.59205.94205.181,749,200
10 Apr 2024206.16208.42205.52208.20207.431,804,100
09 Apr 2024207.00207.33205.37206.48205.721,782,200
08 Apr 2024206.76207.39206.01206.70205.932,592,800
05 Apr 2024207.71207.86206.26206.93206.162,761,100
04 Apr 2024211.35211.52206.58207.09206.322,112,200
03 Apr 2024210.97211.34209.93210.42209.641,700,900
02 Apr 2024212.24213.36210.53211.11210.331,543,800
01 Apr 2024212.61213.52211.86212.91212.121,205,700
28 Mar 2024214.29214.54211.98213.15212.362,699,100
27 Mar 2024212.80214.02212.54213.97213.181,392,600
26 Mar 2024211.58212.69211.38211.77210.991,577,800
25 Mar 2024211.56212.24211.07211.77210.991,306,800
22 Mar 2024212.45212.60210.96211.78211.001,453,700
21 Mar 2024211.87212.72210.78212.43211.641,918,100
20 Mar 2024212.40212.73211.44211.86211.081,040,600
19 Mar 2024212.79213.00211.32212.08211.291,267,900
18 Mar 2024210.59212.25210.37211.67210.891,273,500
15 Mar 2024208.98210.92208.95210.53209.752,096,000
14 Mar 2024210.72210.94208.75210.31209.531,028,200
14 Mar 20240.75 Dividend
13 Mar 2024210.47211.05209.25211.00209.471,121,200
12 Mar 2024208.61210.61208.42209.79208.271,036,000
11 Mar 2024207.55209.38206.67209.28207.761,218,600
08 Mar 2024206.84208.84206.03207.75206.241,338,200
07 Mar 2024208.56209.12206.43207.26205.761,661,900
06 Mar 2024206.29208.10206.19207.92206.411,362,800
05 Mar 2024207.00207.80205.93206.87205.371,208,600
04 Mar 2024205.99207.72205.88206.80205.301,865,200
01 Mar 2024204.53205.90203.62205.79204.301,492,400
29 Feb 2024207.05207.55204.50205.65204.163,029,900
28 Feb 2024208.73209.78206.86207.26205.761,705,600
27 Feb 2024206.48207.94205.59207.78206.271,208,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...