Australia markets close in 2 hours 54 minutes

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
211.67+1.14 (+0.54%)
At close: 04:00PM EDT
210.00 -1.67 (-0.79%)
After hours: 07:33PM EDT
Time period:
18 Mar 2023 - 18 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 2024210.59212.25210.37211.67211.671,273,500
15 Mar 2024208.98210.92208.95210.53210.532,096,000
14 Mar 2024210.72210.94208.75210.31210.311,028,200
14 Mar 20240.75 Dividend
13 Mar 2024210.47211.05209.25211.00210.251,121,200
12 Mar 2024208.61210.61208.42209.79209.041,036,000
11 Mar 2024207.55209.38206.67209.28208.541,218,600
08 Mar 2024206.84208.84206.03207.75207.011,338,200
07 Mar 2024208.56209.12206.43207.26206.521,661,900
06 Mar 2024206.29208.10206.19207.92207.181,362,800
05 Mar 2024207.00207.80205.93206.87206.131,208,600
04 Mar 2024205.99207.72205.88206.80206.061,865,200
01 Mar 2024204.53205.90203.62205.79205.061,492,400
29 Feb 2024207.05207.55204.50205.65204.923,029,900
28 Feb 2024208.73209.78206.86207.26206.521,705,600
27 Feb 2024206.48207.94205.59207.78207.041,208,100
26 Feb 2024208.87209.22207.35207.46206.721,664,300
23 Feb 2024207.60208.63206.89208.05207.311,687,000
22 Feb 2024204.03208.18203.82207.24206.502,267,600
21 Feb 2024202.41204.37202.04204.23203.501,850,100
20 Feb 2024202.00204.56201.52201.79201.072,548,300
16 Feb 2024199.99202.69199.00201.54200.822,587,800
15 Feb 2024198.51199.47197.01199.11198.402,449,000
14 Feb 2024199.07199.92195.97199.16198.453,308,700
13 Feb 2024196.70199.49194.20199.49198.783,263,000
12 Feb 2024188.07189.09187.48188.26187.592,022,500
09 Feb 2024189.50189.78187.56188.86188.191,678,100
08 Feb 2024190.18190.44188.52189.49188.821,154,400
07 Feb 2024189.84190.36189.06189.98189.301,691,700
06 Feb 2024188.50189.66187.70189.21188.542,009,300
05 Feb 2024187.94188.87187.20188.20187.531,524,700
02 Feb 2024188.42188.93186.91188.21187.541,696,500
01 Feb 2024185.52188.44184.85188.42187.751,434,800
31 Jan 2024187.71188.00184.72185.63184.973,423,600
30 Jan 2024185.85187.22185.17187.11186.441,309,600
29 Jan 2024185.61186.34185.20185.35184.691,400,000
26 Jan 2024185.45186.12185.20185.81185.151,231,000
25 Jan 2024183.69185.21183.00185.10184.441,427,400
24 Jan 2024185.98186.40183.68183.80183.151,436,700
23 Jan 2024184.89185.75184.10185.54184.881,355,800
22 Jan 2024184.49185.12182.93184.91184.251,651,600
19 Jan 2024184.06184.93183.17184.45183.791,571,600
18 Jan 2024182.00183.64181.56183.51182.861,732,100
17 Jan 2024180.62184.13180.25181.47180.821,751,500
16 Jan 2024181.00181.56180.17180.77180.131,456,100
12 Jan 2024180.00181.58179.00181.40180.761,035,700
11 Jan 2024179.52179.69177.83179.22178.581,176,400
10 Jan 2024177.89179.25177.66179.18178.541,196,300
09 Jan 2024178.03178.87177.38178.23177.601,325,000
08 Jan 2024178.16178.35176.68178.24177.611,536,400
05 Jan 2024178.92179.14177.23177.77177.141,415,600
04 Jan 2024179.25180.66178.77178.79178.151,376,400
03 Jan 2024180.00181.48178.17178.53177.901,826,100
02 Jan 2024177.72180.71177.67179.61178.971,299,000
29 Dec 2023178.29179.80178.00179.10178.461,256,000
28 Dec 2023178.38178.57177.78178.14177.51774,300
27 Dec 2023177.11178.15176.83177.75177.12772,400
26 Dec 2023176.32177.81175.75177.52176.89631,300
22 Dec 2023177.44177.74176.69176.95176.321,291,100
21 Dec 2023175.71177.36175.62176.81176.181,061,300
20 Dec 2023176.77177.63175.63175.76175.141,049,700
19 Dec 2023177.94178.05176.28176.78176.151,322,100
18 Dec 2023175.47178.06175.01177.63177.001,807,800
15 Dec 2023173.10175.51173.01174.55173.933,676,700
14 Dec 2023179.13179.50175.33176.67176.042,357,500
13 Dec 2023176.61179.08176.24179.06178.422,047,000
12 Dec 2023174.82176.78173.51176.59175.961,756,000
11 Dec 2023172.66174.01172.31173.38172.761,118,400
08 Dec 2023172.38173.24171.15172.50171.891,638,500
07 Dec 2023173.71173.72171.47172.84172.231,369,200
06 Dec 2023172.60174.00172.22173.95173.331,443,900
05 Dec 2023174.46174.80172.82173.07172.451,469,300
04 Dec 2023172.86174.47172.76174.39173.771,701,900
01 Dec 2023171.24173.93170.79173.80173.181,654,100
30 Nov 2023169.52171.19168.73170.99170.382,514,300
30 Nov 20230.7 Dividend
29 Nov 2023169.66170.00168.85169.74168.441,305,800
28 Nov 2023171.35171.40169.48169.68168.381,783,500
27 Nov 2023171.32171.75170.42171.48170.171,344,400
24 Nov 2023172.82172.82171.12172.01170.69550,600
22 Nov 2023171.69172.11171.04171.77170.451,124,900
21 Nov 2023171.00171.73170.05171.69170.371,050,500
20 Nov 2023169.62171.93168.88171.18169.871,410,900
17 Nov 2023171.79171.79170.15170.55169.241,966,500
16 Nov 2023171.82171.97170.71171.44170.131,843,700
15 Nov 2023172.00172.75170.69171.17169.861,655,300
14 Nov 2023171.40172.51170.59172.14170.821,821,200
13 Nov 2023171.77172.57171.21171.69170.371,276,300
10 Nov 2023170.52172.00169.80171.77170.451,623,000
09 Nov 2023170.13170.36169.43170.06168.761,360,600
08 Nov 2023169.68170.33168.95170.27168.971,168,300
07 Nov 2023169.58169.90168.74169.36168.061,299,200
06 Nov 2023168.12169.33167.78169.22167.921,412,900
03 Nov 2023168.07169.12167.31168.12166.831,533,300
02 Nov 2023162.34167.54162.34166.85165.571,695,100
01 Nov 2023164.07164.77163.03164.04162.781,383,300
31 Oct 2023163.12164.69162.03164.33163.071,540,100
30 Oct 2023161.90163.55161.60162.75161.501,855,200
27 Oct 2023162.85164.40160.90161.38160.141,586,500
26 Oct 2023164.12164.84162.58162.82161.572,002,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...