Australia markets closed

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
152.61+0.11 (+0.07%)
At close: 04:00PM EST
153.06 +0.45 (+0.29%)
After hours: 07:59PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023152.01153.03151.26152.61152.611,369,200
26 Jan 2023153.43153.56152.24152.50152.50953,700
25 Jan 2023151.62153.25151.14153.11153.111,816,800
24 Jan 2023152.83153.04151.01152.27152.271,252,000
23 Jan 2023152.80153.17151.13152.67152.671,291,000
20 Jan 2023150.73152.36149.12152.06152.061,459,400
19 Jan 2023151.00151.77150.25150.49150.491,638,800
18 Jan 2023154.36155.15150.56150.90150.901,577,800
17 Jan 2023154.76155.49154.15154.37154.372,036,700
13 Jan 2023152.19154.31151.80154.19154.192,657,400
12 Jan 2023156.98157.42152.13152.68152.682,173,500
11 Jan 2023156.74157.74155.28156.99156.991,652,400
10 Jan 2023155.11155.80151.74154.91154.912,415,700
09 Jan 2023161.12161.72157.98158.24158.241,744,200
06 Jan 2023155.58159.87155.30159.49159.491,745,600
05 Jan 2023156.07156.48153.56153.88153.881,475,000
04 Jan 2023157.17157.60155.85156.91156.911,274,200
03 Jan 2023157.41157.51155.35157.03157.031,119,200
30 Dec 2022158.50158.58155.55156.88156.88946,300
29 Dec 2022158.23159.29157.53158.87158.871,350,200
28 Dec 2022159.30159.96157.24157.37157.37806,400
27 Dec 2022159.65159.90158.28159.50159.501,288,500
23 Dec 2022157.43159.40156.99159.21159.21632,900
22 Dec 2022158.60159.17156.15157.73157.731,483,100
21 Dec 2022158.84159.87158.02159.27159.271,382,300
20 Dec 2022156.85158.60156.14157.79157.791,346,700
19 Dec 2022160.12160.47154.43157.59157.592,411,800
16 Dec 2022161.83162.40159.47161.79161.792,909,300
15 Dec 2022165.41165.55162.90163.37163.371,873,000
14 Dec 2022166.78169.45165.87166.54166.541,615,800
13 Dec 2022168.06168.86165.84166.75166.751,421,300
12 Dec 2022168.33168.96165.54166.79166.791,435,500
09 Dec 2022167.06168.44166.30166.83166.831,609,800
08 Dec 2022165.15166.85165.10166.01166.011,162,500
07 Dec 2022165.46166.83164.83165.21165.211,259,000
06 Dec 2022167.49167.70164.79165.56165.561,917,700
05 Dec 2022168.27168.93167.09167.79167.791,738,200
02 Dec 2022166.60169.90166.32169.81169.811,374,000
01 Dec 2022168.65170.70167.70167.82167.821,801,200
01 Dec 20220.65 Dividend
30 Nov 2022164.68167.72164.20167.72167.073,260,500
29 Nov 2022164.00165.16163.46165.08164.442,091,700
28 Nov 2022163.51165.16163.51164.59163.952,245,500
25 Nov 2022164.76165.28163.79164.46163.82911,100
23 Nov 2022163.25164.43162.87164.01163.371,718,200
22 Nov 2022163.27164.23162.31163.24162.611,002,100
21 Nov 2022162.07164.05161.54162.80162.171,452,900
18 Nov 2022160.55161.60159.84161.18160.561,497,000
17 Nov 2022157.77159.81156.70159.09158.471,228,900
16 Nov 2022157.56160.27157.21158.08157.471,960,800
15 Nov 2022158.85159.51154.57157.09156.482,021,900
14 Nov 2022158.69160.40157.58157.59156.981,781,500
11 Nov 2022161.33161.70156.07158.16157.552,358,000
10 Nov 2022161.30161.69157.75161.22160.601,785,500
09 Nov 2022159.81160.92158.07158.20157.591,386,100
08 Nov 2022156.95160.13156.31159.64159.021,360,100
07 Nov 2022156.54157.81155.88157.35156.741,195,400
04 Nov 2022158.06158.79153.94155.77155.171,663,100
03 Nov 2022154.50158.85153.87157.13156.521,693,000
02 Nov 2022156.18159.58155.22155.22154.621,721,600
01 Nov 2022159.05160.05155.65156.52155.912,240,400
31 Oct 2022157.76160.52157.01158.37157.762,788,600
28 Oct 2022157.50158.00156.30157.91157.302,376,200
27 Oct 2022160.19161.95157.71158.30157.692,399,700
26 Oct 2022166.79167.53159.69159.97159.352,923,700
25 Oct 2022163.54165.23163.10165.05164.412,076,300
24 Oct 2022162.16164.17161.68162.69162.062,086,500
21 Oct 2022158.57160.68157.25159.83159.211,486,200
20 Oct 2022162.44162.55158.63159.28158.661,302,400
19 Oct 2022160.00161.63159.57161.50160.871,205,900
18 Oct 2022160.34161.63159.26161.12160.501,335,800
17 Oct 2022156.64158.61156.42157.82157.211,374,100
14 Oct 2022158.89159.32154.12154.73154.131,413,600
13 Oct 2022151.49157.81151.22157.38156.771,826,200
12 Oct 2022157.10157.32154.31154.35153.751,353,400
11 Oct 2022155.13157.38154.88156.27155.661,641,100
10 Oct 2022155.93156.52154.12155.50154.901,415,100
07 Oct 2022158.00158.79154.73155.24154.641,963,100
06 Oct 2022165.13165.75158.88159.40158.783,011,000
05 Oct 2022167.00168.19166.43166.63165.981,190,500
04 Oct 2022166.65169.26166.36168.18167.531,637,500
03 Oct 2022161.62165.52161.35165.09164.451,615,000
30 Sept 2022162.38162.83160.09160.21159.591,993,200
29 Sept 2022164.58164.79160.79161.91161.281,845,100
28 Sept 2022163.97165.79162.17164.67164.032,612,100
27 Sept 2022165.69165.73162.10163.22162.592,513,100
26 Sept 2022165.50166.61164.42165.22164.581,880,700
23 Sept 2022165.70166.35164.13165.74165.101,750,600
22 Sept 2022168.94169.06166.57166.87166.221,324,300
21 Sept 2022170.84173.13168.89168.89168.241,534,600
20 Sept 2022169.95170.04167.92169.70169.041,782,300
19 Sept 2022168.41171.22168.12170.91170.252,175,900
16 Sept 2022169.76170.30168.66169.34168.683,436,900
15 Sept 2022171.37172.53170.43171.03170.371,764,700
14 Sept 2022171.65173.73170.88171.73171.061,706,200
13 Sept 2022172.32173.50170.76171.21170.551,815,200
12 Sept 2022173.39174.74173.06173.71173.041,577,500
09 Sept 2022174.19174.57172.59173.40172.732,308,200
08 Sept 2022172.52174.36172.11173.58172.911,503,500
08 Sept 20220.65 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...