Mail

WM - Waste Management, Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 June 2023	165.00	165.76	162.41	162.57	162.57	645,041
05 June 2023	165.12	166.70	164.67	164.74	164.74	1,457,300
02 June 2023	162.93	165.10	162.80	164.96	164.96	1,722,400
01 June 2023	161.81	162.82	161.01	162.80	162.80	1,595,700
01 June 2023	0.7 Dividend
31 May 2023	162.70	163.14	161.48	161.92	161.22	2,957,800
30 May 2023	161.11	162.42	160.22	162.16	161.46	1,061,600
26 May 2023	162.04	162.70	160.88	161.28	160.58	1,041,900
25 May 2023	162.22	162.61	160.71	161.88	161.18	1,132,700
24 May 2023	163.35	164.43	162.45	162.62	161.92	1,106,500
23 May 2023	163.73	163.93	162.59	162.78	162.08	1,236,900
22 May 2023	165.38	165.90	163.44	164.30	163.59	1,019,900
19 May 2023	165.38	166.38	165.06	165.36	164.65	1,454,800
18 May 2023	165.95	166.11	163.52	165.00	164.29	1,899,400
17 May 2023	167.98	168.01	165.45	166.72	166.00	1,877,700
16 May 2023	168.46	168.55	167.36	167.73	167.00	927,300
15 May 2023	169.09	169.46	167.84	168.58	167.85	1,146,600
12 May 2023	170.26	171.10	168.76	169.24	168.51	1,174,100
11 May 2023	170.90	170.90	169.30	170.19	169.45	1,532,800
10 May 2023	170.20	170.94	169.14	170.55	169.81	1,240,000
09 May 2023	169.99	170.67	169.24	169.46	168.73	1,511,400
08 May 2023	168.43	170.12	168.10	169.03	168.30	889,400
05 May 2023	167.64	169.25	167.43	168.43	167.70	1,095,900
04 May 2023	167.60	168.66	166.86	167.81	167.08	1,189,100
03 May 2023	167.28	169.15	166.56	167.32	166.60	1,515,100
02 May 2023	166.98	167.66	165.00	166.71	165.99	1,431,000
01 May 2023	165.81	167.57	165.81	166.79	166.07	1,458,300
28 Apr 2023	162.85	166.18	162.54	166.05	165.33	2,227,100
27 Apr 2023	162.06	163.05	157.90	161.63	160.93	2,750,400
26 Apr 2023	164.40	165.06	163.00	163.61	162.90	1,576,500
25 Apr 2023	165.99	166.89	165.10	165.57	164.85	1,276,900
24 Apr 2023	164.98	165.89	164.85	165.67	164.95	1,476,500
21 Apr 2023	166.18	166.52	164.98	165.15	164.44	1,721,700
20 Apr 2023	165.24	166.04	164.86	165.70	164.98	1,255,200
19 Apr 2023	165.65	166.11	164.82	165.10	164.39	895,400
18 Apr 2023	166.07	166.86	164.63	165.38	164.67	1,709,200
17 Apr 2023	166.06	166.36	164.91	165.40	164.68	1,244,300
14 Apr 2023	165.44	166.02	164.96	165.30	164.59	1,229,300
13 Apr 2023	165.72	167.46	164.87	166.85	166.13	2,178,600
12 Apr 2023	163.25	165.97	163.05	165.50	164.78	2,022,400
11 Apr 2023	162.16	163.66	161.53	163.14	162.43	1,539,800
10 Apr 2023	163.00	163.29	162.02	162.28	161.58	1,363,500
06 Apr 2023	163.08	164.76	162.56	163.66	162.95	3,290,500
05 Apr 2023	164.28	165.32	162.34	162.82	162.12	1,650,700
04 Apr 2023	163.99	164.84	162.38	163.53	162.82	2,514,700
03 Apr 2023	162.81	164.93	162.48	163.87	163.16	2,043,700
31 Mar 2023	162.39	163.43	162.19	163.17	162.46	3,115,600
30 Mar 2023	158.03	162.06	158.03	161.53	160.83	3,074,700
29 Mar 2023	155.60	157.12	155.60	157.04	156.36	1,514,500
28 Mar 2023	153.55	155.41	153.48	154.82	154.15	1,308,400
27 Mar 2023	155.50	156.43	153.48	153.58	152.92	1,531,000
24 Mar 2023	151.15	154.83	150.60	154.46	153.79	2,018,600
23 Mar 2023	152.06	152.93	150.51	150.70	150.05	1,809,500
22 Mar 2023	154.45	154.93	152.04	152.09	151.43	1,428,600
21 Mar 2023	155.71	155.87	153.91	154.51	153.84	1,845,400
20 Mar 2023	153.69	156.12	153.69	154.87	154.20	1,645,100
17 Mar 2023	156.05	156.29	152.70	153.15	152.49	2,902,300
16 Mar 2023	155.06	156.62	154.78	155.61	154.94	2,005,000
15 Mar 2023	153.63	155.19	152.42	155.06	154.39	2,914,100
14 Mar 2023	151.20	154.98	151.13	154.36	153.69	2,210,300
13 Mar 2023	148.89	153.71	148.64	151.24	150.59	2,377,700
10 Mar 2023	150.91	152.54	148.83	149.33	148.68	2,412,000
09 Mar 2023	150.00	152.98	150.00	150.62	149.97	2,173,100
09 Mar 2023	0.7 Dividend
08 Mar 2023	149.29	149.98	148.50	149.90	148.55	1,491,400
07 Mar 2023	151.38	151.75	148.48	149.40	148.06	1,404,800
06 Mar 2023	149.96	151.01	149.52	150.77	149.42	1,897,400
03 Mar 2023	150.86	150.86	148.79	150.08	148.73	1,518,800
02 Mar 2023	148.96	150.31	148.82	150.00	148.65	1,420,200
01 Mar 2023	149.44	150.49	148.31	148.83	147.49	1,654,600
28 Feb 2023	150.73	151.05	149.50	149.76	148.42	2,609,900
27 Feb 2023	152.06	152.96	150.51	151.07	149.71	1,547,600
24 Feb 2023	150.19	151.64	150.04	151.31	149.95	1,215,200
23 Feb 2023	152.17	152.35	149.98	150.98	149.63	1,602,400
22 Feb 2023	153.23	153.59	151.80	152.15	150.78	1,336,200
21 Feb 2023	154.69	155.49	152.13	152.54	151.17	1,640,500
17 Feb 2023	152.51	155.17	152.09	154.92	153.53	1,960,300
16 Feb 2023	151.61	153.74	150.59	152.27	150.90	1,552,300
15 Feb 2023	150.87	152.46	150.87	152.14	150.77	1,606,900
14 Feb 2023	152.54	152.54	150.68	151.34	149.98	1,540,500
13 Feb 2023	154.52	155.02	152.01	152.78	151.41	2,136,600
10 Feb 2023	152.53	154.39	152.05	154.07	152.69	1,721,800
09 Feb 2023	151.97	152.81	150.95	152.28	150.91	1,945,500
08 Feb 2023	150.95	151.86	150.55	150.86	149.51	1,414,400
07 Feb 2023	151.19	151.80	149.50	151.33	149.97	1,929,900
06 Feb 2023	150.51	152.21	150.11	151.82	150.46	1,406,900
03 Feb 2023	150.97	152.09	149.68	151.06	149.70	1,880,500
02 Feb 2023	153.29	153.31	149.00	150.34	148.99	3,548,000
01 Feb 2023	150.10	155.66	148.55	154.41	153.02	3,565,200
31 Jan 2023	153.34	154.73	152.56	154.73	153.34	1,632,300
30 Jan 2023	152.70	155.00	152.70	153.10	151.73	1,742,300
27 Jan 2023	152.01	153.03	151.26	152.61	151.24	1,369,200
26 Jan 2023	153.43	153.56	152.24	152.50	151.13	953,700
25 Jan 2023	151.62	153.25	151.14	153.11	151.74	1,816,800
24 Jan 2023	152.83	153.04	151.01	152.27	150.90	1,252,000
23 Jan 2023	152.80	153.17	151.13	152.67	151.30	1,291,000
20 Jan 2023	150.73	152.36	149.12	152.06	150.70	1,459,400
19 Jan 2023	151.00	151.77	150.25	150.49	149.14	1,638,800
18 Jan 2023	154.36	155.15	150.56	150.90	149.55	1,577,800
17 Jan 2023	154.76	155.49	154.15	154.37	152.98	2,036,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...