Australia markets closed

Waste Management, Inc. (WM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
155.15-4.13 (-2.59%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Oct 2021158.81159.94154.70155.15155.152,572,100
26 Oct 2021157.80160.23154.01159.28159.283,007,400
25 Oct 2021163.93164.82160.55161.15161.152,778,800
22 Oct 2021162.23164.59162.08164.42164.421,249,000
21 Oct 2021162.08162.33160.45161.88161.881,489,500
20 Oct 2021158.60160.57158.60160.50160.501,446,800
19 Oct 2021157.70158.90157.16158.84158.841,960,300
18 Oct 2021157.83158.16156.63157.16157.161,554,800
15 Oct 2021159.00159.53158.08158.17158.171,162,500
14 Oct 2021156.19158.07156.04157.96157.961,346,500
13 Oct 2021154.66155.65152.00154.97154.971,316,900
12 Oct 2021154.71155.89154.04154.46154.461,603,700
11 Oct 2021154.69155.74154.07154.08154.081,035,000
08 Oct 2021153.90155.18153.25154.72154.721,563,400
07 Oct 2021152.24154.15152.24153.99153.991,649,600
06 Oct 2021149.00151.46148.66151.28151.281,493,000
05 Oct 2021149.08150.45148.25149.85149.851,123,200
04 Oct 2021149.39150.72147.90148.83148.831,413,600
01 Oct 2021149.72150.66147.53149.84149.841,241,900
30 Sept 2021152.03152.45149.31149.36149.361,587,100
29 Sept 2021150.50151.98149.95151.60151.601,557,400
28 Sept 2021151.57151.83149.28149.92149.921,795,000
27 Sept 2021153.81154.15151.58152.05152.052,123,900
24 Sept 2021153.15154.21153.15154.19154.191,240,200
23 Sept 2021154.33155.03153.25153.50153.501,110,500
22 Sept 2021153.66154.17152.67153.42153.421,194,200
21 Sept 2021153.05154.26152.63152.75152.751,127,300
20 Sept 2021150.99152.98150.51152.73152.731,453,000
17 Sept 2021153.11153.60152.24152.68152.683,109,000
16 Sept 2021155.89156.09153.82153.89153.89850,000
15 Sept 2021154.55156.34154.17155.63155.631,054,500
14 Sept 2021155.52156.12154.25154.58154.581,051,400
13 Sept 2021155.49156.74154.19155.13155.131,971,000
10 Sept 2021154.15154.90153.58154.45154.451,249,900
09 Sept 2021154.38154.56153.55153.80153.801,383,700
08 Sept 2021153.00154.90152.73154.24154.241,811,600
07 Sept 2021155.08155.35153.09153.26153.261,565,100
03 Sept 2021156.00156.19155.32155.40155.401,419,300
02 Sept 2021155.90156.60155.23155.81155.811,710,900
02 Sept 20210.575 Dividend
01 Sept 2021154.55156.32154.19155.85155.281,533,100
31 Aug 2021155.34155.62154.32155.11154.541,732,600
30 Aug 2021154.16155.40154.09155.13154.56658,500
27 Aug 2021154.21154.65153.67154.15153.581,061,200
26 Aug 2021153.00153.90152.60153.60153.03888,900
25 Aug 2021152.46153.20151.92152.83152.271,080,300
24 Aug 2021151.76152.56151.27152.39151.831,249,700
23 Aug 2021153.26153.41151.71151.76151.201,337,600
20 Aug 2021151.65153.29151.26152.94152.381,404,300
19 Aug 2021148.37151.96148.37151.62151.061,345,600
18 Aug 2021151.26151.69149.44149.56149.011,366,200
17 Aug 2021151.97152.41150.86151.70151.141,295,100
16 Aug 2021150.67152.00150.20151.93151.371,141,300
13 Aug 2021150.47151.15149.89150.61150.05906,300
12 Aug 2021149.00150.30148.85150.08149.531,356,900
11 Aug 2021147.73149.20147.63149.13148.581,224,200
10 Aug 2021147.00148.00146.74146.98146.441,273,700
09 Aug 2021147.81148.31146.93147.23146.691,055,600
06 Aug 2021148.33149.40147.51147.84147.291,201,700
05 Aug 2021149.17149.76147.74148.33147.781,135,900
04 Aug 2021149.16150.83148.73148.86148.311,553,700
03 Aug 2021147.44149.47147.28149.41148.861,344,600
02 Aug 2021148.70149.15146.61147.27146.73928,500
30 July 2021146.13148.64146.13148.26147.711,388,200
29 July 2021146.65147.26146.14146.21145.67943,500
28 July 2021147.26147.26145.36145.67145.131,224,200
27 July 2021148.21149.95146.76146.96146.421,876,300
26 July 2021146.20147.02145.73146.69146.151,249,200
23 July 2021145.03146.85145.03146.39145.85908,200
22 July 2021145.10145.29144.24144.98144.451,065,900
21 July 2021145.56145.96144.59144.85144.32976,300
20 July 2021143.95146.39143.91145.17144.631,669,500
19 July 2021144.99145.51142.24143.63143.101,951,800
16 July 2021145.90146.92145.72145.80145.261,125,700
15 July 2021143.46145.51143.45145.36144.821,217,400
14 July 2021142.85144.09142.61143.99143.46848,200
13 July 2021143.50143.72142.22142.52141.991,197,400
12 July 2021142.98143.68142.57143.11142.581,087,900
09 July 2021142.94143.37142.17143.04142.51894,800
08 July 2021142.99143.27141.82142.17141.651,317,300
07 July 2021142.77144.74142.38144.04143.511,630,900
06 July 2021142.38142.86141.07142.77142.241,198,600
02 July 2021141.15142.67140.88141.97141.451,470,200
01 July 2021141.70141.70140.64141.17140.651,292,000
30 June 2021139.41140.34139.16140.11139.591,206,200
29 June 2021139.17139.77138.87139.46138.951,146,500
28 June 2021139.06139.48138.44139.18138.671,014,300
25 June 2021138.28139.48138.28139.11138.601,540,400
24 June 2021138.99139.21138.08138.54138.031,072,400
23 June 2021139.53139.53138.50138.52138.01937,800
22 June 2021139.29140.04139.11139.67139.151,047,500
21 June 2021137.80139.40137.63139.36138.851,461,400
18 June 2021138.07138.59136.97137.07136.562,710,800
17 June 2021139.63139.88138.33139.30138.791,215,300
16 June 2021141.50141.50139.41139.82139.301,395,700
15 June 2021140.18141.11139.42140.86140.34934,100
14 June 2021139.91140.27139.27140.25139.73813,700
11 June 2021140.31140.42139.19139.91139.391,262,700
10 June 2021139.96140.20139.55139.93139.41941,500
09 June 2021139.18139.87139.01139.58139.07890,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...