News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

152.61

+0.11

(+0.07%)

At close: 04:00PM EST

153.06

+0.45

(+0.29%)

After hours:

07:59PM EST

Time period:

28 Jan 2022 - 28 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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	2,657,400
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
01 Dec 2022	0.65 Dividend
30 Nov 2022	164.68	167.72	164.20	167.72	167.07	3,260,500
29 Nov 2022	164.00	165.16	163.46	165.08	164.44	2,091,700
28 Nov 2022	163.51	165.16	163.51	164.59	163.95	2,245,500
25 Nov 2022	164.76	165.28	163.79	164.46	163.82	911,100
23 Nov 2022	163.25	164.43	162.87	164.01	163.37	1,718,200
22 Nov 2022	163.27	164.23	162.31	163.24	162.61	1,002,100
21 Nov 2022	162.07	164.05	161.54	162.80	162.17	1,452,900
18 Nov 2022	160.55	161.60	159.84	161.18	160.56	1,497,000
17 Nov 2022	157.77	159.81	156.70	159.09	158.47	1,228,900
16 Nov 2022	157.56	160.27	157.21	158.08	157.47	1,960,800
15 Nov 2022	158.85	159.51	154.57	157.09	156.48	2,021,900
14 Nov 2022	158.69	160.40	157.58	157.59	156.98	1,781,500
11 Nov 2022	161.33	161.70	156.07	158.16	157.55	2,358,000
10 Nov 2022	161.30	161.69	157.75	161.22	160.60	1,785,500
09 Nov 2022	159.81	160.92	158.07	158.20	157.59	1,386,100
08 Nov 2022	156.95	160.13	156.31	159.64	159.02	1,360,100
07 Nov 2022	156.54	157.81	155.88	157.35	156.74	1,195,400
04 Nov 2022	158.06	158.79	153.94	155.77	155.17	1,663,100
03 Nov 2022	154.50	158.85	153.87	157.13	156.52	1,693,000
02 Nov 2022	156.18	159.58	155.22	155.22	154.62	1,721,600
01 Nov 2022	159.05	160.05	155.65	156.52	155.91	2,240,400
31 Oct 2022	157.76	160.52	157.01	158.37	157.76	2,788,600
28 Oct 2022	157.50	158.00	156.30	157.91	157.30	2,376,200
27 Oct 2022	160.19	161.95	157.71	158.30	157.69	2,399,700
26 Oct 2022	166.79	167.53	159.69	159.97	159.35	2,923,700
25 Oct 2022	163.54	165.23	163.10	165.05	164.41	2,076,300
24 Oct 2022	162.16	164.17	161.68	162.69	162.06	2,086,500
21 Oct 2022	158.57	160.68	157.25	159.83	159.21	1,486,200
20 Oct 2022	162.44	162.55	158.63	159.28	158.66	1,302,400
19 Oct 2022	160.00	161.63	159.57	161.50	160.87	1,205,900
18 Oct 2022	160.34	161.63	159.26	161.12	160.50	1,335,800
17 Oct 2022	156.64	158.61	156.42	157.82	157.21	1,374,100
14 Oct 2022	158.89	159.32	154.12	154.73	154.13	1,413,600
13 Oct 2022	151.49	157.81	151.22	157.38	156.77	1,826,200
12 Oct 2022	157.10	157.32	154.31	154.35	153.75	1,353,400
11 Oct 2022	155.13	157.38	154.88	156.27	155.66	1,641,100
10 Oct 2022	155.93	156.52	154.12	155.50	154.90	1,415,100
07 Oct 2022	158.00	158.79	154.73	155.24	154.64	1,963,100
06 Oct 2022	165.13	165.75	158.88	159.40	158.78	3,011,000
05 Oct 2022	167.00	168.19	166.43	166.63	165.98	1,190,500
04 Oct 2022	166.65	169.26	166.36	168.18	167.53	1,637,500
03 Oct 2022	161.62	165.52	161.35	165.09	164.45	1,615,000
30 Sept 2022	162.38	162.83	160.09	160.21	159.59	1,993,200
29 Sept 2022	164.58	164.79	160.79	161.91	161.28	1,845,100
28 Sept 2022	163.97	165.79	162.17	164.67	164.03	2,612,100
27 Sept 2022	165.69	165.73	162.10	163.22	162.59	2,513,100
26 Sept 2022	165.50	166.61	164.42	165.22	164.58	1,880,700
23 Sept 2022	165.70	166.35	164.13	165.74	165.10	1,750,600
22 Sept 2022	168.94	169.06	166.57	166.87	166.22	1,324,300
21 Sept 2022	170.84	173.13	168.89	168.89	168.24	1,534,600
20 Sept 2022	169.95	170.04	167.92	169.70	169.04	1,782,300
19 Sept 2022	168.41	171.22	168.12	170.91	170.25	2,175,900
16 Sept 2022	169.76	170.30	168.66	169.34	168.68	3,436,900
15 Sept 2022	171.37	172.53	170.43	171.03	170.37	1,764,700
14 Sept 2022	171.65	173.73	170.88	171.73	171.06	1,706,200
13 Sept 2022	172.32	173.50	170.76	171.21	170.55	1,815,200
12 Sept 2022	173.39	174.74	173.06	173.71	173.04	1,577,500
09 Sept 2022	174.19	174.57	172.59	173.40	172.73	2,308,200
08 Sept 2022	172.52	174.36	172.11	173.58	172.91	1,503,500
08 Sept 2022	0.65 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

AUD/USD0.7106-0.0011(-0.15%)

OIL79.38-1.63(-2.01%)

GOLD1,927.60-2.40(-0.12%)

BTC-AUD32,397.00-114.59(-0.35%)

News that makes you smarter and richer... For free.

Waste Management, Inc. (WM)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

AUD/USD
0.7106
-0.0011(-0.15%)

OIL
79.38
-1.63(-2.01%)

GOLD
1,927.60
-2.40(-0.12%)

BTC-AUD
32,397.00
-114.59(-0.35%)