Australia markets close in 1 hour 47 minutes

Waste Management, Inc. (WM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
157.23-0.20 (-0.13%)
At close: 04:00PM EDT
156.01 -1.22 (-0.78%)
After hours: 07:45PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 2022158.95158.95155.16157.23157.231,796,600
16 May 2022158.05158.84156.64157.43157.431,810,000
13 May 2022157.49158.70156.12157.90157.902,052,500
12 May 2022158.21159.47154.04155.48155.482,337,100
11 May 2022157.10159.37157.05157.78157.781,423,700
10 May 2022160.31160.88155.10156.95156.952,149,500
09 May 2022160.75160.98158.53159.24159.242,040,700
06 May 2022157.87162.34156.79161.78161.781,933,700
05 May 2022161.78162.03157.40158.64158.641,938,400
04 May 2022159.02162.55158.41162.33162.331,698,600
03 May 2022159.16162.22158.47159.33159.331,706,500
02 May 2022163.60164.90157.05159.04159.042,388,500
29 Apr 2022168.99169.62164.11164.44164.442,238,000
28 Apr 2022166.97170.18165.41169.65169.652,162,900
27 Apr 2022165.00168.38164.55167.45167.453,318,300
26 Apr 2022165.65167.75162.04164.15164.153,388,400
25 Apr 2022157.44157.64153.15155.96155.962,538,400
22 Apr 2022161.21161.51157.31157.51157.511,599,900
21 Apr 2022161.50162.66160.74161.16161.161,352,000
20 Apr 2022159.70161.23159.47160.59160.591,546,000
19 Apr 2022158.36159.74158.31159.08159.081,343,100
18 Apr 2022158.64160.03157.08158.01158.011,098,500
14 Apr 2022160.09161.15159.04159.16159.161,282,700
13 Apr 2022161.65162.40158.39159.74159.741,802,000
12 Apr 2022163.29164.55161.57161.85161.851,666,800
11 Apr 2022165.00165.85163.66164.16164.161,381,200
08 Apr 2022164.11165.79163.29165.15165.151,536,100
07 Apr 2022161.41164.51160.61163.78163.781,968,500
06 Apr 2022160.13162.17159.78161.10161.101,799,900
05 Apr 2022159.32162.28159.25160.59160.591,291,400
04 Apr 2022159.65160.00158.21159.39159.39962,900
01 Apr 2022158.43160.00157.80159.81159.811,605,600
31 Mar 2022159.80161.18158.50158.50158.501,625,900
30 Mar 2022158.13159.48157.80159.45159.451,166,000
29 Mar 2022159.04159.22156.01157.75157.751,278,900
28 Mar 2022156.57158.17156.30158.16158.161,439,100
25 Mar 2022155.35156.35154.73156.28156.281,106,900
24 Mar 2022153.96155.09153.34155.04155.041,322,100
23 Mar 2022154.70154.99153.42153.55153.551,318,200
22 Mar 2022156.25157.06154.22154.83154.831,304,900
21 Mar 2022156.04157.33155.48156.03156.031,509,600
18 Mar 2022155.66156.45154.11155.67155.672,834,700
17 Mar 2022154.50155.72154.22155.63155.631,339,900
16 Mar 2022154.92155.67152.20154.50154.502,051,600
16 Mar 20220.65 Dividend
15 Mar 2022155.59156.04153.85155.17154.521,965,300
14 Mar 2022152.22154.65151.13154.45153.801,839,000
11 Mar 2022152.20153.58151.39151.47150.841,415,500
10 Mar 2022148.93151.82148.93151.45150.821,920,500
09 Mar 2022149.86151.08148.26149.98149.351,959,800
08 Mar 2022155.00156.27147.86147.96147.343,031,000
07 Mar 2022157.21158.44155.44155.85155.202,972,700
04 Mar 2022151.75158.00151.13157.82157.162,631,200
03 Mar 2022151.25154.43151.15152.81152.172,215,700
02 Mar 2022147.33151.00147.06150.16149.532,150,500
01 Mar 2022144.31147.28144.06146.58145.973,224,800
28 Feb 2022143.87145.36143.16144.40143.802,230,100
25 Feb 2022142.21145.53142.00145.16144.551,605,500
24 Feb 2022139.20142.42138.58141.91141.323,067,700
23 Feb 2022141.96142.53140.53140.60140.012,201,100
22 Feb 2022142.25142.53140.78141.53140.942,407,800
18 Feb 2022142.77143.99142.07142.33141.731,746,100
17 Feb 2022141.91143.53141.52143.06142.461,915,300
16 Feb 2022142.22143.15141.31142.57141.972,023,300
15 Feb 2022143.01143.39141.85142.68142.082,092,400
14 Feb 2022142.50143.15140.57141.77141.182,143,300
11 Feb 2022143.90144.56141.48142.64142.042,289,200
10 Feb 2022145.27146.60143.28143.82143.221,924,300
09 Feb 2022145.78147.49145.71146.64146.031,559,600
08 Feb 2022145.20145.83144.31145.15144.541,762,500
07 Feb 2022145.68146.51144.78145.09144.481,670,900
04 Feb 2022145.00146.71144.25145.03144.421,627,700
03 Feb 2022146.77148.37146.26146.43145.822,224,500
02 Feb 2022142.98148.57142.98148.12147.504,096,900
01 Feb 2022150.50151.25147.91149.76149.133,067,400
31 Jan 2022147.51150.64147.38150.44149.812,040,100
28 Jan 2022146.36147.93144.05147.90147.283,214,500
27 Jan 2022148.25150.08145.28146.25145.642,856,800
26 Jan 2022148.10150.76146.60147.96147.342,401,000
25 Jan 2022148.75149.10145.52148.01147.393,642,900
24 Jan 2022149.72150.51146.94149.79149.164,117,100
21 Jan 2022152.92154.15151.15151.40150.772,526,500
20 Jan 2022155.76156.97152.85153.23152.592,424,700
19 Jan 2022155.51157.29154.92155.08154.431,490,300
18 Jan 2022155.41156.19153.76155.35154.701,955,900
14 Jan 2022155.70157.42155.12156.65155.992,086,300
13 Jan 2022159.86160.16157.15157.45156.791,392,700
12 Jan 2022159.99160.92158.63159.43158.761,569,300
11 Jan 2022159.80159.94157.83159.46158.792,161,900
10 Jan 2022160.00160.75158.30159.41158.742,299,900
07 Jan 2022162.65163.88160.69161.76161.081,560,300
06 Jan 2022161.36164.01161.00162.85162.171,171,700
05 Jan 2022164.35165.03161.48161.84161.161,761,300
04 Jan 2022163.00166.04162.97164.30163.612,111,400
03 Jan 2022166.47166.63161.00162.74162.062,704,000
31 Dec 2021165.29167.61165.29166.90166.20844,600
30 Dec 2021167.00167.43165.44165.73165.04822,300
29 Dec 2021165.61166.86164.94166.38165.68773,100
28 Dec 2021164.05165.27163.84165.14164.451,004,000
27 Dec 2021162.49163.89162.06163.79163.101,295,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...