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

164.67

+1.45

(+0.89%)

At close: 04:00PM EDT

169.10

+4.43

(+2.69%)

After hours:

07:21PM EDT

Time period:

28 Sept 2021 - 28 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2022	163.97	165.79	162.17	164.67	164.67	2,612,100
27 Sept 2022	165.69	165.73	162.10	163.22	163.22	2,513,100
26 Sept 2022	165.50	166.61	164.42	165.22	165.22	1,880,700
23 Sept 2022	165.70	166.35	164.13	165.74	165.74	1,749,900
22 Sept 2022	168.94	169.06	166.57	166.87	166.87	1,324,300
21 Sept 2022	170.84	173.13	168.89	168.89	168.89	1,534,600
20 Sept 2022	169.95	170.04	167.92	169.70	169.70	1,782,300
19 Sept 2022	168.41	171.22	168.12	170.91	170.91	2,175,900
16 Sept 2022	169.76	170.30	168.66	169.34	169.34	3,436,900
15 Sept 2022	171.37	172.53	170.43	171.03	171.03	1,764,700
14 Sept 2022	171.65	173.73	170.88	171.73	171.73	1,706,200
13 Sept 2022	172.32	173.50	170.76	171.21	171.21	1,815,200
12 Sept 2022	173.39	174.74	173.06	173.71	173.71	1,577,500
09 Sept 2022	174.19	174.57	172.59	173.40	173.40	2,308,200
08 Sept 2022	172.52	174.36	172.11	173.58	173.58	1,503,500
08 Sept 2022	0.65 Dividend
07 Sept 2022	169.47	174.20	169.47	173.73	173.08	2,146,100
06 Sept 2022	169.00	170.28	168.16	169.16	168.53	1,565,900
02 Sept 2022	170.70	171.19	167.81	168.45	167.82	1,803,800
01 Sept 2022	169.21	170.29	168.79	170.04	169.40	1,461,700
31 Aug 2022	171.27	171.94	169.00	169.03	168.40	2,098,800
30 Aug 2022	171.48	172.40	170.28	170.73	170.09	1,672,300
29 Aug 2022	170.70	172.88	170.32	171.73	171.09	924,300
26 Aug 2022	175.00	175.23	171.47	171.51	170.87	1,235,900
25 Aug 2022	173.44	174.74	172.71	174.63	173.98	1,235,000
24 Aug 2022	173.79	174.28	172.78	173.48	172.83	1,689,600
23 Aug 2022	173.39	174.12	172.69	173.43	172.78	1,549,500
22 Aug 2022	173.18	175.26	172.62	174.24	173.59	1,391,600
19 Aug 2022	175.50	175.53	174.10	174.32	173.67	1,207,100
18 Aug 2022	175.82	175.98	174.21	174.99	174.34	795,400
17 Aug 2022	174.29	175.57	174.03	175.29	174.63	942,800
16 Aug 2022	172.25	175.51	171.99	174.81	174.16	1,554,600
15 Aug 2022	170.86	172.89	170.10	172.70	172.05	1,522,100
12 Aug 2022	170.35	171.79	170.01	171.74	171.10	1,396,800
11 Aug 2022	170.00	170.86	169.38	169.74	169.10	1,239,000
10 Aug 2022	171.46	172.44	169.10	170.07	169.43	1,351,900
09 Aug 2022	169.99	170.94	169.38	169.90	169.26	1,171,800
08 Aug 2022	169.49	171.17	169.02	169.50	168.87	1,483,000
05 Aug 2022	168.00	169.68	166.22	168.83	168.20	1,468,900
04 Aug 2022	165.68	169.29	165.67	169.13	168.50	2,039,000
03 Aug 2022	164.06	166.65	163.73	166.18	165.56	1,400,200
02 Aug 2022	163.47	164.38	162.15	163.33	162.72	1,585,500
01 Aug 2022	163.91	164.67	162.51	163.36	162.75	2,016,300
29 July 2022	165.00	166.90	164.24	164.56	163.94	2,070,000
28 July 2022	160.09	164.99	159.85	164.57	163.95	1,563,700
27 July 2022	157.50	159.84	157.01	159.30	158.70	2,064,400
26 July 2022	155.80	156.41	154.77	155.01	154.43	1,764,400
25 July 2022	154.91	156.57	154.38	155.90	155.32	988,100
22 July 2022	155.71	156.53	154.31	154.93	154.35	1,145,200
21 July 2022	153.27	155.69	152.42	155.25	154.67	1,371,200
20 July 2022	152.62	153.26	151.85	152.75	152.18	1,057,500
19 July 2022	150.23	152.34	149.71	152.14	151.57	1,438,400
18 July 2022	152.19	152.45	148.80	149.27	148.71	1,252,400
15 July 2022	152.73	152.73	150.84	152.01	151.44	1,075,400
14 July 2022	149.02	151.28	148.71	151.07	150.50	1,286,400
13 July 2022	149.62	151.19	149.01	150.43	149.87	1,170,200
12 July 2022	152.16	153.60	150.60	151.03	150.46	1,667,900
11 July 2022	152.44	153.66	152.10	152.58	152.01	1,121,000
08 July 2022	153.35	153.77	152.35	152.76	152.19	881,100
07 July 2022	154.39	155.19	153.20	153.56	152.99	1,124,000
06 July 2022	151.76	155.43	151.28	154.56	153.98	1,608,100
05 July 2022	154.50	154.92	150.35	151.70	151.13	1,434,900
01 July 2022	152.94	156.01	152.81	155.65	155.07	1,519,300
30 June 2022	150.11	153.44	150.04	152.98	152.41	1,841,300
29 June 2022	149.79	151.67	148.58	151.25	150.68	1,282,000
28 June 2022	150.09	150.87	148.56	148.88	148.32	1,153,800
27 June 2022	149.81	150.57	149.10	149.53	148.97	1,096,000
24 June 2022	148.13	150.62	147.55	150.31	149.75	4,927,000
23 June 2022	145.58	147.54	145.09	147.19	146.64	1,357,800
22 June 2022	143.21	146.24	142.59	144.91	144.37	1,400,400
21 June 2022	141.99	144.57	141.17	143.99	143.45	1,529,000
17 June 2022	141.44	141.96	138.89	140.65	140.12	3,307,700
16 June 2022	143.75	144.42	141.62	142.34	141.81	1,834,300
15 June 2022	146.48	147.54	143.23	145.41	144.87	1,291,900
14 June 2022	147.26	148.66	145.18	145.62	145.08	1,394,600
13 June 2022	149.00	150.40	147.10	147.86	147.31	1,683,800
10 June 2022	151.85	153.06	150.44	151.41	150.84	1,372,800
09 June 2022	156.72	157.29	153.28	153.35	152.78	1,046,800
08 June 2022	158.73	159.46	156.91	157.06	156.47	1,075,400
07 June 2022	157.30	159.84	156.89	159.80	159.20	1,287,500
06 June 2022	160.00	160.19	157.77	157.94	157.35	1,230,700
03 June 2022	158.40	159.47	157.64	159.12	158.52	1,007,800
02 June 2022	158.35	159.55	156.40	159.38	158.78	1,064,600
02 June 2022	0.65 Dividend
01 June 2022	159.07	159.47	157.80	158.53	157.29	1,302,400
31 May 2022	159.82	160.00	157.85	158.51	157.27	4,298,000
27 May 2022	158.27	161.01	158.27	161.00	159.74	1,518,500
26 May 2022	157.33	158.60	156.72	157.99	156.75	1,585,000
25 May 2022	157.76	158.29	155.62	156.01	154.79	1,604,700
24 May 2022	156.28	158.17	154.72	157.60	156.37	1,661,000
23 May 2022	155.05	156.40	153.36	156.08	154.86	1,781,700
20 May 2022	153.14	154.93	151.28	154.50	153.29	2,706,000
19 May 2022	151.85	154.10	150.29	152.77	151.57	1,850,200
18 May 2022	157.00	157.43	152.65	153.06	151.86	1,954,500
17 May 2022	158.95	158.95	155.16	157.23	156.00	1,796,600
16 May 2022	158.05	158.84	156.64	157.43	156.20	1,810,000
13 May 2022	157.49	158.70	156.12	157.90	156.66	2,052,500
12 May 2022	158.21	159.47	154.04	155.48	154.26	2,337,100
11 May 2022	157.10	159.37	157.05	157.78	156.55	1,423,700
10 May 2022	160.31	160.88	155.10	156.95	155.72	2,149,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,773.50+113.70(+1.71%)

ASX 2006,568.50+106.50(+1.65%)

AUD/USD0.6486-0.0038(-0.58%)

OIL82.03-0.12(-0.15%)

GOLD1,661.90-8.10(-0.49%)

BTC-AUD29,959.82+588.10(+2.00%)

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

Waste Management, Inc. (WM)

ALL ORDS
6,773.50
+113.70(+1.71%)

ASX 200
6,568.50
+106.50(+1.65%)

AUD/USD
0.6486
-0.0038(-0.58%)

OIL
82.03
-0.12(-0.15%)

GOLD
1,661.90
-8.10(-0.49%)

BTC-AUD
29,959.82
+588.10(+2.00%)