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 - 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

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2022	158.95	158.95	155.16	157.23	157.23	1,796,600
16 May 2022	158.05	158.84	156.64	157.43	157.43	1,810,000
13 May 2022	157.49	158.70	156.12	157.90	157.90	2,052,500
12 May 2022	158.21	159.47	154.04	155.48	155.48	2,337,100
11 May 2022	157.10	159.37	157.05	157.78	157.78	1,423,700
10 May 2022	160.31	160.88	155.10	156.95	156.95	2,149,500
09 May 2022	160.75	160.98	158.53	159.24	159.24	2,040,700
06 May 2022	157.87	162.34	156.79	161.78	161.78	1,933,700
05 May 2022	161.78	162.03	157.40	158.64	158.64	1,938,400
04 May 2022	159.02	162.55	158.41	162.33	162.33	1,698,600
03 May 2022	159.16	162.22	158.47	159.33	159.33	1,706,500
02 May 2022	163.60	164.90	157.05	159.04	159.04	2,388,500
29 Apr 2022	168.99	169.62	164.11	164.44	164.44	2,238,000
28 Apr 2022	166.97	170.18	165.41	169.65	169.65	2,162,900
27 Apr 2022	165.00	168.38	164.55	167.45	167.45	3,318,300
26 Apr 2022	165.65	167.75	162.04	164.15	164.15	3,388,400
25 Apr 2022	157.44	157.64	153.15	155.96	155.96	2,538,400
22 Apr 2022	161.21	161.51	157.31	157.51	157.51	1,599,900
21 Apr 2022	161.50	162.66	160.74	161.16	161.16	1,352,000
20 Apr 2022	159.70	161.23	159.47	160.59	160.59	1,546,000
19 Apr 2022	158.36	159.74	158.31	159.08	159.08	1,343,100
18 Apr 2022	158.64	160.03	157.08	158.01	158.01	1,098,500
14 Apr 2022	160.09	161.15	159.04	159.16	159.16	1,282,700
13 Apr 2022	161.65	162.40	158.39	159.74	159.74	1,802,000
12 Apr 2022	163.29	164.55	161.57	161.85	161.85	1,666,800
11 Apr 2022	165.00	165.85	163.66	164.16	164.16	1,381,200
08 Apr 2022	164.11	165.79	163.29	165.15	165.15	1,536,100
07 Apr 2022	161.41	164.51	160.61	163.78	163.78	1,968,500
06 Apr 2022	160.13	162.17	159.78	161.10	161.10	1,799,900
05 Apr 2022	159.32	162.28	159.25	160.59	160.59	1,291,400
04 Apr 2022	159.65	160.00	158.21	159.39	159.39	962,900
01 Apr 2022	158.43	160.00	157.80	159.81	159.81	1,605,600
31 Mar 2022	159.80	161.18	158.50	158.50	158.50	1,625,900
30 Mar 2022	158.13	159.48	157.80	159.45	159.45	1,166,000
29 Mar 2022	159.04	159.22	156.01	157.75	157.75	1,278,900
28 Mar 2022	156.57	158.17	156.30	158.16	158.16	1,439,100
25 Mar 2022	155.35	156.35	154.73	156.28	156.28	1,106,900
24 Mar 2022	153.96	155.09	153.34	155.04	155.04	1,322,100
23 Mar 2022	154.70	154.99	153.42	153.55	153.55	1,318,200
22 Mar 2022	156.25	157.06	154.22	154.83	154.83	1,304,900
21 Mar 2022	156.04	157.33	155.48	156.03	156.03	1,509,600
18 Mar 2022	155.66	156.45	154.11	155.67	155.67	2,834,700
17 Mar 2022	154.50	155.72	154.22	155.63	155.63	1,339,900
16 Mar 2022	154.92	155.67	152.20	154.50	154.50	2,051,600
16 Mar 2022	0.65 Dividend
15 Mar 2022	155.59	156.04	153.85	155.17	154.52	1,965,300
14 Mar 2022	152.22	154.65	151.13	154.45	153.80	1,839,000
11 Mar 2022	152.20	153.58	151.39	151.47	150.84	1,415,500
10 Mar 2022	148.93	151.82	148.93	151.45	150.82	1,920,500
09 Mar 2022	149.86	151.08	148.26	149.98	149.35	1,959,800
08 Mar 2022	155.00	156.27	147.86	147.96	147.34	3,031,000
07 Mar 2022	157.21	158.44	155.44	155.85	155.20	2,972,700
04 Mar 2022	151.75	158.00	151.13	157.82	157.16	2,631,200
03 Mar 2022	151.25	154.43	151.15	152.81	152.17	2,215,700
02 Mar 2022	147.33	151.00	147.06	150.16	149.53	2,150,500
01 Mar 2022	144.31	147.28	144.06	146.58	145.97	3,224,800
28 Feb 2022	143.87	145.36	143.16	144.40	143.80	2,230,100
25 Feb 2022	142.21	145.53	142.00	145.16	144.55	1,605,500
24 Feb 2022	139.20	142.42	138.58	141.91	141.32	3,067,700
23 Feb 2022	141.96	142.53	140.53	140.60	140.01	2,201,100
22 Feb 2022	142.25	142.53	140.78	141.53	140.94	2,407,800
18 Feb 2022	142.77	143.99	142.07	142.33	141.73	1,746,100
17 Feb 2022	141.91	143.53	141.52	143.06	142.46	1,915,300
16 Feb 2022	142.22	143.15	141.31	142.57	141.97	2,023,300
15 Feb 2022	143.01	143.39	141.85	142.68	142.08	2,092,400
14 Feb 2022	142.50	143.15	140.57	141.77	141.18	2,143,300
11 Feb 2022	143.90	144.56	141.48	142.64	142.04	2,289,200
10 Feb 2022	145.27	146.60	143.28	143.82	143.22	1,924,300
09 Feb 2022	145.78	147.49	145.71	146.64	146.03	1,559,600
08 Feb 2022	145.20	145.83	144.31	145.15	144.54	1,762,500
07 Feb 2022	145.68	146.51	144.78	145.09	144.48	1,670,900
04 Feb 2022	145.00	146.71	144.25	145.03	144.42	1,627,700
03 Feb 2022	146.77	148.37	146.26	146.43	145.82	2,224,500
02 Feb 2022	142.98	148.57	142.98	148.12	147.50	4,096,900
01 Feb 2022	150.50	151.25	147.91	149.76	149.13	3,067,400
31 Jan 2022	147.51	150.64	147.38	150.44	149.81	2,040,100
28 Jan 2022	146.36	147.93	144.05	147.90	147.28	3,214,500
27 Jan 2022	148.25	150.08	145.28	146.25	145.64	2,856,800
26 Jan 2022	148.10	150.76	146.60	147.96	147.34	2,401,000
25 Jan 2022	148.75	149.10	145.52	148.01	147.39	3,642,900
24 Jan 2022	149.72	150.51	146.94	149.79	149.16	4,117,100
21 Jan 2022	152.92	154.15	151.15	151.40	150.77	2,526,500
20 Jan 2022	155.76	156.97	152.85	153.23	152.59	2,424,700
19 Jan 2022	155.51	157.29	154.92	155.08	154.43	1,490,300
18 Jan 2022	155.41	156.19	153.76	155.35	154.70	1,955,900
14 Jan 2022	155.70	157.42	155.12	156.65	155.99	2,086,300
13 Jan 2022	159.86	160.16	157.15	157.45	156.79	1,392,700
12 Jan 2022	159.99	160.92	158.63	159.43	158.76	1,569,300
11 Jan 2022	159.80	159.94	157.83	159.46	158.79	2,161,900
10 Jan 2022	160.00	160.75	158.30	159.41	158.74	2,299,900
07 Jan 2022	162.65	163.88	160.69	161.76	161.08	1,560,300
06 Jan 2022	161.36	164.01	161.00	162.85	162.17	1,171,700
05 Jan 2022	164.35	165.03	161.48	161.84	161.16	1,761,300
04 Jan 2022	163.00	166.04	162.97	164.30	163.61	2,111,400
03 Jan 2022	166.47	166.63	161.00	162.74	162.06	2,704,000
31 Dec 2021	165.29	167.61	165.29	166.90	166.20	844,600
30 Dec 2021	167.00	167.43	165.44	165.73	165.04	822,300
29 Dec 2021	165.61	166.86	164.94	166.38	165.68	773,100
28 Dec 2021	164.05	165.27	163.84	165.14	164.45	1,004,000
27 Dec 2021	162.49	163.89	162.06	163.79	163.10	1,295,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,418.90+68.30(+0.93%)

ASX 2007,176.60+64.10(+0.90%)

AUD/USD0.7005-0.0027(-0.39%)

OIL113.30+0.90(+0.80%)

GOLD1,806.80-12.10(-0.67%)

BTC-AUD42,542.77-943.04(-2.17%)

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

Waste Management, Inc. (WM)

ALL ORDS
7,418.90
+68.30(+0.93%)

ASX 200
7,176.60
+64.10(+0.90%)

AUD/USD
0.7005
-0.0027(-0.39%)

OIL
113.30
+0.90(+0.80%)

GOLD
1,806.80
-12.10(-0.67%)

BTC-AUD
42,542.77
-943.04(-2.17%)