It's time to whip your credit score into shape.

Waste Management, Inc. (WM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

155.15-4.13 (-2.59%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Oct 2021	158.81	159.94	154.70	155.15	155.15	2,572,100
26 Oct 2021	157.80	160.23	154.01	159.28	159.28	3,007,400
25 Oct 2021	163.93	164.82	160.55	161.15	161.15	2,778,800
22 Oct 2021	162.23	164.59	162.08	164.42	164.42	1,249,000
21 Oct 2021	162.08	162.33	160.45	161.88	161.88	1,489,500
20 Oct 2021	158.60	160.57	158.60	160.50	160.50	1,446,800
19 Oct 2021	157.70	158.90	157.16	158.84	158.84	1,960,300
18 Oct 2021	157.83	158.16	156.63	157.16	157.16	1,554,800
15 Oct 2021	159.00	159.53	158.08	158.17	158.17	1,162,500
14 Oct 2021	156.19	158.07	156.04	157.96	157.96	1,346,500
13 Oct 2021	154.66	155.65	152.00	154.97	154.97	1,316,900
12 Oct 2021	154.71	155.89	154.04	154.46	154.46	1,603,700
11 Oct 2021	154.69	155.74	154.07	154.08	154.08	1,035,000
08 Oct 2021	153.90	155.18	153.25	154.72	154.72	1,563,400
07 Oct 2021	152.24	154.15	152.24	153.99	153.99	1,649,600
06 Oct 2021	149.00	151.46	148.66	151.28	151.28	1,493,000
05 Oct 2021	149.08	150.45	148.25	149.85	149.85	1,123,200
04 Oct 2021	149.39	150.72	147.90	148.83	148.83	1,413,600
01 Oct 2021	149.72	150.66	147.53	149.84	149.84	1,241,900
30 Sept 2021	152.03	152.45	149.31	149.36	149.36	1,587,100
29 Sept 2021	150.50	151.98	149.95	151.60	151.60	1,557,400
28 Sept 2021	151.57	151.83	149.28	149.92	149.92	1,795,000
27 Sept 2021	153.81	154.15	151.58	152.05	152.05	2,123,900
24 Sept 2021	153.15	154.21	153.15	154.19	154.19	1,240,200
23 Sept 2021	154.33	155.03	153.25	153.50	153.50	1,110,500
22 Sept 2021	153.66	154.17	152.67	153.42	153.42	1,194,200
21 Sept 2021	153.05	154.26	152.63	152.75	152.75	1,127,300
20 Sept 2021	150.99	152.98	150.51	152.73	152.73	1,453,000
17 Sept 2021	153.11	153.60	152.24	152.68	152.68	3,109,000
16 Sept 2021	155.89	156.09	153.82	153.89	153.89	850,000
15 Sept 2021	154.55	156.34	154.17	155.63	155.63	1,054,500
14 Sept 2021	155.52	156.12	154.25	154.58	154.58	1,051,400
13 Sept 2021	155.49	156.74	154.19	155.13	155.13	1,971,000
10 Sept 2021	154.15	154.90	153.58	154.45	154.45	1,249,900
09 Sept 2021	154.38	154.56	153.55	153.80	153.80	1,383,700
08 Sept 2021	153.00	154.90	152.73	154.24	154.24	1,811,600
07 Sept 2021	155.08	155.35	153.09	153.26	153.26	1,565,100
03 Sept 2021	156.00	156.19	155.32	155.40	155.40	1,419,300
02 Sept 2021	155.90	156.60	155.23	155.81	155.81	1,710,900
02 Sept 2021	0.575 Dividend
01 Sept 2021	154.55	156.32	154.19	155.85	155.28	1,533,100
31 Aug 2021	155.34	155.62	154.32	155.11	154.54	1,732,600
30 Aug 2021	154.16	155.40	154.09	155.13	154.56	658,500
27 Aug 2021	154.21	154.65	153.67	154.15	153.58	1,061,200
26 Aug 2021	153.00	153.90	152.60	153.60	153.03	888,900
25 Aug 2021	152.46	153.20	151.92	152.83	152.27	1,080,300
24 Aug 2021	151.76	152.56	151.27	152.39	151.83	1,249,700
23 Aug 2021	153.26	153.41	151.71	151.76	151.20	1,337,600
20 Aug 2021	151.65	153.29	151.26	152.94	152.38	1,404,300
19 Aug 2021	148.37	151.96	148.37	151.62	151.06	1,345,600
18 Aug 2021	151.26	151.69	149.44	149.56	149.01	1,366,200
17 Aug 2021	151.97	152.41	150.86	151.70	151.14	1,295,100
16 Aug 2021	150.67	152.00	150.20	151.93	151.37	1,141,300
13 Aug 2021	150.47	151.15	149.89	150.61	150.05	906,300
12 Aug 2021	149.00	150.30	148.85	150.08	149.53	1,356,900
11 Aug 2021	147.73	149.20	147.63	149.13	148.58	1,224,200
10 Aug 2021	147.00	148.00	146.74	146.98	146.44	1,273,700
09 Aug 2021	147.81	148.31	146.93	147.23	146.69	1,055,600
06 Aug 2021	148.33	149.40	147.51	147.84	147.29	1,201,700
05 Aug 2021	149.17	149.76	147.74	148.33	147.78	1,135,900
04 Aug 2021	149.16	150.83	148.73	148.86	148.31	1,553,700
03 Aug 2021	147.44	149.47	147.28	149.41	148.86	1,344,600
02 Aug 2021	148.70	149.15	146.61	147.27	146.73	928,500
30 July 2021	146.13	148.64	146.13	148.26	147.71	1,388,200
29 July 2021	146.65	147.26	146.14	146.21	145.67	943,500
28 July 2021	147.26	147.26	145.36	145.67	145.13	1,224,200
27 July 2021	148.21	149.95	146.76	146.96	146.42	1,876,300
26 July 2021	146.20	147.02	145.73	146.69	146.15	1,249,200
23 July 2021	145.03	146.85	145.03	146.39	145.85	908,200
22 July 2021	145.10	145.29	144.24	144.98	144.45	1,065,900
21 July 2021	145.56	145.96	144.59	144.85	144.32	976,300
20 July 2021	143.95	146.39	143.91	145.17	144.63	1,669,500
19 July 2021	144.99	145.51	142.24	143.63	143.10	1,951,800
16 July 2021	145.90	146.92	145.72	145.80	145.26	1,125,700
15 July 2021	143.46	145.51	143.45	145.36	144.82	1,217,400
14 July 2021	142.85	144.09	142.61	143.99	143.46	848,200
13 July 2021	143.50	143.72	142.22	142.52	141.99	1,197,400
12 July 2021	142.98	143.68	142.57	143.11	142.58	1,087,900
09 July 2021	142.94	143.37	142.17	143.04	142.51	894,800
08 July 2021	142.99	143.27	141.82	142.17	141.65	1,317,300
07 July 2021	142.77	144.74	142.38	144.04	143.51	1,630,900
06 July 2021	142.38	142.86	141.07	142.77	142.24	1,198,600
02 July 2021	141.15	142.67	140.88	141.97	141.45	1,470,200
01 July 2021	141.70	141.70	140.64	141.17	140.65	1,292,000
30 June 2021	139.41	140.34	139.16	140.11	139.59	1,206,200
29 June 2021	139.17	139.77	138.87	139.46	138.95	1,146,500
28 June 2021	139.06	139.48	138.44	139.18	138.67	1,014,300
25 June 2021	138.28	139.48	138.28	139.11	138.60	1,540,400
24 June 2021	138.99	139.21	138.08	138.54	138.03	1,072,400
23 June 2021	139.53	139.53	138.50	138.52	138.01	937,800
22 June 2021	139.29	140.04	139.11	139.67	139.15	1,047,500
21 June 2021	137.80	139.40	137.63	139.36	138.85	1,461,400
18 June 2021	138.07	138.59	136.97	137.07	136.56	2,710,800
17 June 2021	139.63	139.88	138.33	139.30	138.79	1,215,300
16 June 2021	141.50	141.50	139.41	139.82	139.30	1,395,700
15 June 2021	140.18	141.11	139.42	140.86	140.34	934,100
14 June 2021	139.91	140.27	139.27	140.25	139.73	813,700
11 June 2021	140.31	140.42	139.19	139.91	139.39	1,262,700
10 June 2021	139.96	140.20	139.55	139.93	139.41	941,500
09 June 2021	139.18	139.87	139.01	139.58	139.07	890,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,739.70-18.30(-0.24%)

AUD/USD0.7505-0.0013(-0.18%)

ASX 2007,430.40-18.30(-0.25%)

OIL81.30-1.36(-1.65%)

GOLD1,802.80+4.00(+0.22%)

BTC-AUD78,755.20-3,035.44(-3.71%)

It's time to whip your credit score into shape.

Waste Management, Inc. (WM)

ALL ORDS
7,739.70
-18.30(-0.24%)

AUD/USD
0.7505
-0.0013(-0.18%)

ASX 200
7,430.40
-18.30(-0.25%)

OIL
81.30
-1.36(-1.65%)

GOLD
1,802.80
+4.00(+0.22%)

BTC-AUD
78,755.20
-3,035.44(-3.71%)