Waste Management, Inc. (WM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 212.36 | 212.36 | 207.61 | 208.02 | 208.02 | 2,243,900 |
| Apr 29, 2024 | 210.76 | 212.63 | 210.43 | 212.15 | 212.15 | 1,989,200 |
| Apr 26, 2024 | 213.16 | 213.25 | 209.41 | 210.10 | 210.10 | 1,648,200 |
| Apr 25, 2024 | 209.70 | 214.01 | 208.21 | 212.70 | 212.70 | 2,097,400 |
| Apr 24, 2024 | 208.17 | 210.71 | 207.59 | 210.43 | 210.43 | 1,875,900 |
| Apr 23, 2024 | 207.25 | 210.14 | 207.24 | 208.78 | 208.78 | 1,596,500 |
| Apr 22, 2024 | 207.69 | 209.00 | 207.31 | 207.53 | 207.53 | 1,420,600 |
| Apr 19, 2024 | 206.45 | 207.33 | 205.80 | 207.07 | 207.07 | 1,354,000 |
| Apr 18, 2024 | 205.59 | 206.05 | 204.52 | 205.07 | 205.07 | 983,100 |
| Apr 17, 2024 | 206.17 | 206.31 | 204.37 | 206.15 | 206.15 | 1,193,300 |
| Apr 16, 2024 | 206.52 | 207.67 | 204.94 | 204.98 | 204.98 | 1,457,300 |
| Apr 15, 2024 | 207.36 | 208.00 | 204.88 | 205.36 | 205.36 | 1,401,500 |
| Apr 12, 2024 | 205.84 | 206.83 | 204.70 | 205.37 | 205.37 | 1,166,900 |
| Apr 11, 2024 | 207.31 | 208.06 | 205.59 | 205.94 | 205.94 | 1,749,200 |
| Apr 10, 2024 | 206.16 | 208.42 | 205.52 | 208.20 | 208.20 | 1,804,100 |
| Apr 09, 2024 | 207.00 | 207.33 | 205.37 | 206.48 | 206.48 | 1,782,200 |
| Apr 08, 2024 | 206.76 | 207.39 | 206.01 | 206.70 | 206.70 | 2,592,800 |
| Apr 05, 2024 | 207.71 | 207.86 | 206.26 | 206.93 | 206.93 | 2,761,100 |
| Apr 04, 2024 | 211.35 | 211.52 | 206.58 | 207.09 | 207.09 | 2,112,200 |
| Apr 03, 2024 | 210.97 | 211.34 | 209.93 | 210.42 | 210.42 | 1,700,900 |
| Apr 02, 2024 | 212.24 | 213.36 | 210.53 | 211.11 | 211.11 | 1,543,800 |
| Apr 01, 2024 | 212.61 | 213.52 | 211.86 | 212.91 | 212.91 | 1,205,700 |
| Mar 28, 2024 | 214.29 | 214.54 | 211.98 | 213.15 | 213.15 | 2,699,100 |
| Mar 27, 2024 | 212.80 | 214.02 | 212.54 | 213.97 | 213.97 | 1,392,600 |
| Mar 26, 2024 | 211.58 | 212.69 | 211.38 | 211.77 | 211.77 | 1,577,800 |
| Mar 25, 2024 | 211.56 | 212.24 | 211.07 | 211.77 | 211.77 | 1,306,800 |
| Mar 22, 2024 | 212.45 | 212.60 | 210.96 | 211.78 | 211.78 | 1,453,700 |
| Mar 21, 2024 | 211.87 | 212.72 | 210.78 | 212.43 | 212.43 | 1,918,100 |
| Mar 20, 2024 | 212.40 | 212.73 | 211.44 | 211.86 | 211.86 | 1,040,600 |
| Mar 19, 2024 | 212.79 | 213.00 | 211.32 | 212.08 | 212.08 | 1,267,900 |
| Mar 18, 2024 | 210.59 | 212.25 | 210.37 | 211.67 | 211.67 | 1,273,500 |
| Mar 15, 2024 | 208.98 | 210.92 | 208.95 | 210.53 | 210.53 | 2,096,000 |
| Mar 14, 2024 | 210.72 | 210.94 | 208.75 | 210.31 | 210.31 | 1,028,200 |
| Mar 14, 2024 | 0.75 Dividend | |||||
| Mar 13, 2024 | 210.47 | 211.05 | 209.25 | 211.00 | 210.25 | 1,121,200 |
| Mar 12, 2024 | 208.61 | 210.61 | 208.42 | 209.79 | 209.04 | 1,036,000 |
| Mar 11, 2024 | 207.55 | 209.38 | 206.67 | 209.28 | 208.54 | 1,218,600 |
| Mar 08, 2024 | 206.84 | 208.84 | 206.03 | 207.75 | 207.01 | 1,338,200 |
| Mar 07, 2024 | 208.56 | 209.12 | 206.43 | 207.26 | 206.52 | 1,661,900 |
| Mar 06, 2024 | 206.29 | 208.10 | 206.19 | 207.92 | 207.18 | 1,362,800 |
| Mar 05, 2024 | 207.00 | 207.80 | 205.93 | 206.87 | 206.13 | 1,208,600 |
| Mar 04, 2024 | 205.99 | 207.72 | 205.88 | 206.80 | 206.06 | 1,865,200 |
| Mar 01, 2024 | 204.53 | 205.90 | 203.62 | 205.79 | 205.06 | 1,492,400 |
| Feb 29, 2024 | 207.05 | 207.55 | 204.50 | 205.65 | 204.92 | 3,029,900 |
| Feb 28, 2024 | 208.73 | 209.78 | 206.86 | 207.26 | 206.52 | 1,705,600 |
| Feb 27, 2024 | 206.48 | 207.94 | 205.59 | 207.78 | 207.04 | 1,208,100 |
| Feb 26, 2024 | 208.87 | 209.22 | 207.35 | 207.46 | 206.72 | 1,664,300 |
| Feb 23, 2024 | 207.60 | 208.63 | 206.89 | 208.05 | 207.31 | 1,687,000 |
| Feb 22, 2024 | 204.03 | 208.18 | 203.82 | 207.24 | 206.50 | 2,267,600 |
| Feb 21, 2024 | 202.41 | 204.37 | 202.04 | 204.23 | 203.50 | 1,850,100 |
| Feb 20, 2024 | 202.00 | 204.56 | 201.52 | 201.79 | 201.07 | 2,548,300 |
| Feb 16, 2024 | 199.99 | 202.69 | 199.00 | 201.54 | 200.82 | 2,587,800 |
| Feb 15, 2024 | 198.51 | 199.47 | 197.01 | 199.11 | 198.40 | 2,449,000 |
| Feb 14, 2024 | 199.07 | 199.92 | 195.97 | 199.16 | 198.45 | 3,308,700 |
| Feb 13, 2024 | 196.70 | 199.49 | 194.20 | 199.49 | 198.78 | 3,263,000 |
| Feb 12, 2024 | 188.07 | 189.09 | 187.48 | 188.26 | 187.59 | 2,022,500 |
| Feb 09, 2024 | 189.50 | 189.78 | 187.56 | 188.86 | 188.19 | 1,678,100 |
| Feb 08, 2024 | 190.18 | 190.44 | 188.52 | 189.49 | 188.82 | 1,154,400 |
| Feb 07, 2024 | 189.84 | 190.36 | 189.06 | 189.98 | 189.30 | 1,691,700 |
| Feb 06, 2024 | 188.50 | 189.66 | 187.70 | 189.21 | 188.54 | 2,009,300 |
| Feb 05, 2024 | 187.94 | 188.87 | 187.20 | 188.20 | 187.53 | 1,524,700 |
| Feb 02, 2024 | 188.42 | 188.93 | 186.91 | 188.21 | 187.54 | 1,696,500 |
| Feb 01, 2024 | 185.52 | 188.44 | 184.85 | 188.42 | 187.75 | 1,434,800 |
| Jan 31, 2024 | 187.71 | 188.00 | 184.72 | 185.63 | 184.97 | 3,423,600 |
| Jan 30, 2024 | 185.85 | 187.22 | 185.17 | 187.11 | 186.44 | 1,309,600 |
| Jan 29, 2024 | 185.61 | 186.34 | 185.20 | 185.35 | 184.69 | 1,400,000 |
| Jan 26, 2024 | 185.45 | 186.12 | 185.20 | 185.81 | 185.15 | 1,231,000 |
| Jan 25, 2024 | 183.69 | 185.21 | 183.00 | 185.10 | 184.44 | 1,427,400 |
| Jan 24, 2024 | 185.98 | 186.40 | 183.68 | 183.80 | 183.15 | 1,436,700 |
| Jan 23, 2024 | 184.89 | 185.75 | 184.10 | 185.54 | 184.88 | 1,355,800 |
| Jan 22, 2024 | 184.49 | 185.12 | 182.93 | 184.91 | 184.25 | 1,651,600 |
| Jan 19, 2024 | 184.06 | 184.93 | 183.17 | 184.45 | 183.79 | 1,571,600 |
| Jan 18, 2024 | 182.00 | 183.64 | 181.56 | 183.51 | 182.86 | 1,732,100 |
| Jan 17, 2024 | 180.62 | 184.13 | 180.25 | 181.47 | 180.82 | 1,751,500 |
| Jan 16, 2024 | 181.00 | 181.56 | 180.17 | 180.77 | 180.13 | 1,456,100 |
| Jan 12, 2024 | 180.00 | 181.58 | 179.00 | 181.40 | 180.76 | 1,035,700 |
| Jan 11, 2024 | 179.52 | 179.69 | 177.83 | 179.22 | 178.58 | 1,176,400 |
| Jan 10, 2024 | 177.89 | 179.25 | 177.66 | 179.18 | 178.54 | 1,196,300 |
| Jan 09, 2024 | 178.03 | 178.87 | 177.38 | 178.23 | 177.60 | 1,325,000 |
| Jan 08, 2024 | 178.16 | 178.35 | 176.68 | 178.24 | 177.61 | 1,536,400 |
| Jan 05, 2024 | 178.92 | 179.14 | 177.23 | 177.77 | 177.14 | 1,415,600 |
| Jan 04, 2024 | 179.25 | 180.66 | 178.77 | 178.79 | 178.15 | 1,376,400 |
| Jan 03, 2024 | 180.00 | 181.48 | 178.17 | 178.53 | 177.90 | 1,826,100 |
| Jan 02, 2024 | 177.72 | 180.71 | 177.67 | 179.61 | 178.97 | 1,299,000 |
| Dec 29, 2023 | 178.29 | 179.80 | 178.00 | 179.10 | 178.46 | 1,256,000 |
| Dec 28, 2023 | 178.38 | 178.57 | 177.78 | 178.14 | 177.51 | 774,300 |
| Dec 27, 2023 | 177.11 | 178.15 | 176.83 | 177.75 | 177.12 | 772,400 |
| Dec 26, 2023 | 176.32 | 177.81 | 175.75 | 177.52 | 176.89 | 631,300 |
| Dec 22, 2023 | 177.44 | 177.74 | 176.69 | 176.95 | 176.32 | 1,291,100 |
| Dec 21, 2023 | 175.71 | 177.36 | 175.62 | 176.81 | 176.18 | 1,061,300 |
| Dec 20, 2023 | 176.77 | 177.63 | 175.63 | 175.76 | 175.14 | 1,049,700 |
| Dec 19, 2023 | 177.94 | 178.05 | 176.28 | 176.78 | 176.15 | 1,322,100 |
| Dec 18, 2023 | 175.47 | 178.06 | 175.01 | 177.63 | 177.00 | 1,807,800 |
| Dec 15, 2023 | 173.10 | 175.51 | 173.01 | 174.55 | 173.93 | 3,676,700 |
| Dec 14, 2023 | 179.13 | 179.50 | 175.33 | 176.67 | 176.04 | 2,357,500 |
| Dec 13, 2023 | 176.61 | 179.08 | 176.24 | 179.06 | 178.42 | 2,047,000 |
| Dec 12, 2023 | 174.82 | 176.78 | 173.51 | 176.59 | 175.96 | 1,756,000 |
| Dec 11, 2023 | 172.66 | 174.01 | 172.31 | 173.38 | 172.76 | 1,118,400 |
| Dec 08, 2023 | 172.38 | 173.24 | 171.15 | 172.50 | 171.89 | 1,638,500 |
| Dec 07, 2023 | 173.71 | 173.72 | 171.47 | 172.84 | 172.23 | 1,369,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.