Australia markets close in 3 hours 55 minutes

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
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2022163.97165.79162.17164.67164.672,612,100
27 Sept 2022165.69165.73162.10163.22163.222,513,100
26 Sept 2022165.50166.61164.42165.22165.221,880,700
23 Sept 2022165.70166.35164.13165.74165.741,749,900
22 Sept 2022168.94169.06166.57166.87166.871,324,300
21 Sept 2022170.84173.13168.89168.89168.891,534,600
20 Sept 2022169.95170.04167.92169.70169.701,782,300
19 Sept 2022168.41171.22168.12170.91170.912,175,900
16 Sept 2022169.76170.30168.66169.34169.343,436,900
15 Sept 2022171.37172.53170.43171.03171.031,764,700
14 Sept 2022171.65173.73170.88171.73171.731,706,200
13 Sept 2022172.32173.50170.76171.21171.211,815,200
12 Sept 2022173.39174.74173.06173.71173.711,577,500
09 Sept 2022174.19174.57172.59173.40173.402,308,200
08 Sept 2022172.52174.36172.11173.58173.581,503,500
08 Sept 20220.65 Dividend
07 Sept 2022169.47174.20169.47173.73173.082,146,100
06 Sept 2022169.00170.28168.16169.16168.531,565,900
02 Sept 2022170.70171.19167.81168.45167.821,803,800
01 Sept 2022169.21170.29168.79170.04169.401,461,700
31 Aug 2022171.27171.94169.00169.03168.402,098,800
30 Aug 2022171.48172.40170.28170.73170.091,672,300
29 Aug 2022170.70172.88170.32171.73171.09924,300
26 Aug 2022175.00175.23171.47171.51170.871,235,900
25 Aug 2022173.44174.74172.71174.63173.981,235,000
24 Aug 2022173.79174.28172.78173.48172.831,689,600
23 Aug 2022173.39174.12172.69173.43172.781,549,500
22 Aug 2022173.18175.26172.62174.24173.591,391,600
19 Aug 2022175.50175.53174.10174.32173.671,207,100
18 Aug 2022175.82175.98174.21174.99174.34795,400
17 Aug 2022174.29175.57174.03175.29174.63942,800
16 Aug 2022172.25175.51171.99174.81174.161,554,600
15 Aug 2022170.86172.89170.10172.70172.051,522,100
12 Aug 2022170.35171.79170.01171.74171.101,396,800
11 Aug 2022170.00170.86169.38169.74169.101,239,000
10 Aug 2022171.46172.44169.10170.07169.431,351,900
09 Aug 2022169.99170.94169.38169.90169.261,171,800
08 Aug 2022169.49171.17169.02169.50168.871,483,000
05 Aug 2022168.00169.68166.22168.83168.201,468,900
04 Aug 2022165.68169.29165.67169.13168.502,039,000
03 Aug 2022164.06166.65163.73166.18165.561,400,200
02 Aug 2022163.47164.38162.15163.33162.721,585,500
01 Aug 2022163.91164.67162.51163.36162.752,016,300
29 July 2022165.00166.90164.24164.56163.942,070,000
28 July 2022160.09164.99159.85164.57163.951,563,700
27 July 2022157.50159.84157.01159.30158.702,064,400
26 July 2022155.80156.41154.77155.01154.431,764,400
25 July 2022154.91156.57154.38155.90155.32988,100
22 July 2022155.71156.53154.31154.93154.351,145,200
21 July 2022153.27155.69152.42155.25154.671,371,200
20 July 2022152.62153.26151.85152.75152.181,057,500
19 July 2022150.23152.34149.71152.14151.571,438,400
18 July 2022152.19152.45148.80149.27148.711,252,400
15 July 2022152.73152.73150.84152.01151.441,075,400
14 July 2022149.02151.28148.71151.07150.501,286,400
13 July 2022149.62151.19149.01150.43149.871,170,200
12 July 2022152.16153.60150.60151.03150.461,667,900
11 July 2022152.44153.66152.10152.58152.011,121,000
08 July 2022153.35153.77152.35152.76152.19881,100
07 July 2022154.39155.19153.20153.56152.991,124,000
06 July 2022151.76155.43151.28154.56153.981,608,100
05 July 2022154.50154.92150.35151.70151.131,434,900
01 July 2022152.94156.01152.81155.65155.071,519,300
30 June 2022150.11153.44150.04152.98152.411,841,300
29 June 2022149.79151.67148.58151.25150.681,282,000
28 June 2022150.09150.87148.56148.88148.321,153,800
27 June 2022149.81150.57149.10149.53148.971,096,000
24 June 2022148.13150.62147.55150.31149.754,927,000
23 June 2022145.58147.54145.09147.19146.641,357,800
22 June 2022143.21146.24142.59144.91144.371,400,400
21 June 2022141.99144.57141.17143.99143.451,529,000
17 June 2022141.44141.96138.89140.65140.123,307,700
16 June 2022143.75144.42141.62142.34141.811,834,300
15 June 2022146.48147.54143.23145.41144.871,291,900
14 June 2022147.26148.66145.18145.62145.081,394,600
13 June 2022149.00150.40147.10147.86147.311,683,800
10 June 2022151.85153.06150.44151.41150.841,372,800
09 June 2022156.72157.29153.28153.35152.781,046,800
08 June 2022158.73159.46156.91157.06156.471,075,400
07 June 2022157.30159.84156.89159.80159.201,287,500
06 June 2022160.00160.19157.77157.94157.351,230,700
03 June 2022158.40159.47157.64159.12158.521,007,800
02 June 2022158.35159.55156.40159.38158.781,064,600
02 June 20220.65 Dividend
01 June 2022159.07159.47157.80158.53157.291,302,400
31 May 2022159.82160.00157.85158.51157.274,298,000
27 May 2022158.27161.01158.27161.00159.741,518,500
26 May 2022157.33158.60156.72157.99156.751,585,000
25 May 2022157.76158.29155.62156.01154.791,604,700
24 May 2022156.28158.17154.72157.60156.371,661,000
23 May 2022155.05156.40153.36156.08154.861,781,700
20 May 2022153.14154.93151.28154.50153.292,706,000
19 May 2022151.85154.10150.29152.77151.571,850,200
18 May 2022157.00157.43152.65153.06151.861,954,500
17 May 2022158.95158.95155.16157.23156.001,796,600
16 May 2022158.05158.84156.64157.43156.201,810,000
13 May 2022157.49158.70156.12157.90156.662,052,500
12 May 2022158.21159.47154.04155.48154.262,337,100
11 May 2022157.10159.37157.05157.78156.551,423,700
10 May 2022160.31160.88155.10156.95155.722,149,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...