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
May 26, 2023	162.04	162.70	160.88	161.28	161.28	1,041,900
May 25, 2023	162.22	162.61	160.71	161.88	161.88	1,132,700
May 24, 2023	163.35	164.43	162.45	162.62	162.62	1,106,500
May 23, 2023	163.73	163.93	162.59	162.78	162.78	1,236,900
May 22, 2023	165.38	165.90	163.44	164.30	164.30	1,019,900
May 19, 2023	165.38	166.38	165.06	165.36	165.36	1,454,800
May 18, 2023	165.95	166.11	163.52	165.00	165.00	1,899,400
May 17, 2023	167.98	168.01	165.45	166.72	166.72	1,877,700
May 16, 2023	168.46	168.55	167.36	167.73	167.73	927,300
May 15, 2023	169.09	169.46	167.84	168.58	168.58	1,146,600
May 12, 2023	170.26	171.10	168.76	169.24	169.24	1,174,100
May 11, 2023	170.90	170.90	169.30	170.19	170.19	1,532,800
May 10, 2023	170.20	170.94	169.14	170.55	170.55	1,240,000
May 09, 2023	169.99	170.67	169.24	169.46	169.46	1,511,400
May 08, 2023	168.43	170.12	168.10	169.03	169.03	889,400
May 05, 2023	167.64	169.25	167.43	168.43	168.43	1,095,900
May 04, 2023	167.60	168.66	166.86	167.81	167.81	1,189,100
May 03, 2023	167.28	169.15	166.56	167.32	167.32	1,515,100
May 02, 2023	166.98	167.66	165.00	166.71	166.71	1,431,000
May 01, 2023	165.81	167.57	165.81	166.79	166.79	1,458,300
Apr 28, 2023	162.85	166.18	162.54	166.05	166.05	2,227,100
Apr 27, 2023	162.06	163.05	157.90	161.63	161.63	2,750,400
Apr 26, 2023	164.40	165.06	163.00	163.61	163.61	1,576,500
Apr 25, 2023	165.99	166.89	165.10	165.57	165.57	1,276,900
Apr 24, 2023	164.98	165.89	164.85	165.67	165.67	1,476,500
Apr 21, 2023	166.18	166.52	164.98	165.15	165.15	1,721,700
Apr 20, 2023	165.24	166.04	164.86	165.70	165.70	1,255,200
Apr 19, 2023	165.65	166.11	164.82	165.10	165.10	895,400
Apr 18, 2023	166.07	166.86	164.63	165.38	165.38	1,709,200
Apr 17, 2023	166.06	166.36	164.91	165.40	165.40	1,244,300
Apr 14, 2023	165.44	166.02	164.96	165.30	165.30	1,229,300
Apr 13, 2023	165.72	167.46	164.87	166.85	166.85	2,178,600
Apr 12, 2023	163.25	165.97	163.05	165.50	165.50	2,022,400
Apr 11, 2023	162.16	163.66	161.53	163.14	163.14	1,539,800
Apr 10, 2023	163.00	163.29	162.02	162.28	162.28	1,363,500
Apr 06, 2023	163.08	164.76	162.56	163.66	163.66	3,290,500
Apr 05, 2023	164.28	165.32	162.34	162.82	162.82	1,650,700
Apr 04, 2023	163.99	164.84	162.38	163.53	163.53	2,514,700
Apr 03, 2023	162.81	164.93	162.48	163.87	163.87	2,043,700
Mar 31, 2023	162.39	163.43	162.19	163.17	163.17	3,115,600
Mar 30, 2023	158.03	162.06	158.03	161.53	161.53	3,074,700
Mar 29, 2023	155.60	157.12	155.60	157.04	157.04	1,514,500
Mar 28, 2023	153.55	155.41	153.48	154.82	154.82	1,308,400
Mar 27, 2023	155.50	156.43	153.48	153.58	153.58	1,531,000
Mar 24, 2023	151.15	154.83	150.60	154.46	154.46	2,018,600
Mar 23, 2023	152.06	152.93	150.51	150.70	150.70	1,809,500
Mar 22, 2023	154.45	154.93	152.04	152.09	152.09	1,428,600
Mar 21, 2023	155.71	155.87	153.91	154.51	154.51	1,845,400
Mar 20, 2023	153.69	156.12	153.69	154.87	154.87	1,645,100
Mar 17, 2023	156.05	156.29	152.70	153.15	153.15	2,902,300
Mar 16, 2023	155.06	156.62	154.78	155.61	155.61	2,005,000
Mar 15, 2023	153.63	155.19	152.42	155.06	155.06	2,914,100
Mar 14, 2023	151.20	154.98	151.13	154.36	154.36	2,210,300
Mar 13, 2023	148.89	153.71	148.64	151.24	151.24	2,377,700
Mar 10, 2023	150.91	152.54	148.83	149.33	149.33	2,412,000
Mar 09, 2023	150.00	152.98	150.00	150.62	150.62	2,173,100
Mar 09, 2023	0.7 Dividend
Mar 08, 2023	149.29	149.98	148.50	149.90	149.20	1,491,400
Mar 07, 2023	151.38	151.75	148.48	149.40	148.70	1,404,800
Mar 06, 2023	149.96	151.01	149.52	150.77	150.07	1,897,400
Mar 03, 2023	150.86	150.86	148.79	150.08	149.38	1,518,800
Mar 02, 2023	148.96	150.31	148.82	150.00	149.30	1,420,200
Mar 01, 2023	149.44	150.49	148.31	148.83	148.13	1,654,600
Feb 28, 2023	150.73	151.05	149.50	149.76	149.06	2,609,900
Feb 27, 2023	152.06	152.96	150.51	151.07	150.36	1,547,600
Feb 24, 2023	150.19	151.64	150.04	151.31	150.60	1,215,200
Feb 23, 2023	152.17	152.35	149.98	150.98	150.27	1,602,400
Feb 22, 2023	153.23	153.59	151.80	152.15	151.44	1,336,200
Feb 21, 2023	154.69	155.49	152.13	152.54	151.83	1,640,500
Feb 17, 2023	152.51	155.17	152.09	154.92	154.20	1,960,300
Feb 16, 2023	151.61	153.74	150.59	152.27	151.56	1,552,300
Feb 15, 2023	150.87	152.46	150.87	152.14	151.43	1,606,900
Feb 14, 2023	152.54	152.54	150.68	151.34	150.63	1,540,500
Feb 13, 2023	154.52	155.02	152.01	152.78	152.07	2,136,600
Feb 10, 2023	152.53	154.39	152.05	154.07	153.35	1,721,800
Feb 09, 2023	151.97	152.81	150.95	152.28	151.57	1,945,500
Feb 08, 2023	150.95	151.86	150.55	150.86	150.16	1,414,400
Feb 07, 2023	151.19	151.80	149.50	151.33	150.62	1,929,900
Feb 06, 2023	150.51	152.21	150.11	151.82	151.11	1,406,900
Feb 03, 2023	150.97	152.09	149.68	151.06	150.35	1,880,500
Feb 02, 2023	153.29	153.31	149.00	150.34	149.64	3,548,000
Feb 01, 2023	150.10	155.66	148.55	154.41	153.69	3,565,200
Jan 31, 2023	153.34	154.73	152.56	154.73	154.01	1,632,300
Jan 30, 2023	152.70	155.00	152.70	153.10	152.39	1,742,300
Jan 27, 2023	152.01	153.03	151.26	152.61	151.90	1,369,200
Jan 26, 2023	153.43	153.56	152.24	152.50	151.79	953,700
Jan 25, 2023	151.62	153.25	151.14	153.11	152.40	1,816,800
Jan 24, 2023	152.83	153.04	151.01	152.27	151.56	1,252,000
Jan 23, 2023	152.80	153.17	151.13	152.67	151.96	1,291,000
Jan 20, 2023	150.73	152.36	149.12	152.06	151.35	1,459,400
Jan 19, 2023	151.00	151.77	150.25	150.49	149.79	1,638,800
Jan 18, 2023	154.36	155.15	150.56	150.90	150.20	1,577,800
Jan 17, 2023	154.76	155.49	154.15	154.37	153.65	2,036,700
Jan 13, 2023	152.19	154.31	151.80	154.19	153.47	2,657,900
Jan 12, 2023	156.98	157.42	152.13	152.68	151.97	2,173,500
Jan 11, 2023	156.74	157.74	155.28	156.99	156.26	1,652,400
Jan 10, 2023	155.11	155.80	151.74	154.91	154.19	2,415,700
Jan 09, 2023	161.12	161.72	157.98	158.24	157.50	1,744,200
Jan 06, 2023	155.58	159.87	155.30	159.49	158.75	1,745,600
Jan 05, 2023	156.07	156.48	153.56	153.88	153.16	1,475,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...