Home

Waste Management (WM)

236.83
+2.27 (0.97%)
NYSE · Last Trade: Apr 4th, 1:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Waste Management (WM)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/2025233.96239.32233.10236.832,216,023236.83
4/02/2025232.93234.88230.48234.561,411,195234.56
4/01/2025231.19234.06230.68233.791,669,662233.79
3/31/2025228.56232.48228.40231.511,914,384231.51
3/28/2025228.65230.31227.69227.921,265,697227.92
3/27/2025229.97231.47227.78229.021,354,077229.02
3/26/2025228.63229.54227.60228.931,268,317228.93
3/25/2025226.88227.57225.09227.071,622,619227.07
3/24/2025225.94227.29224.66226.241,519,097226.24
3/21/2025226.15226.40223.87224.912,536,614224.91
3/20/2025227.08228.47225.17226.901,009,018226.90
3/19/2025225.87228.01225.00227.361,238,686227.36
3/18/2025227.34228.35224.84225.871,306,140225.87
3/17/2025224.88228.71224.25228.191,915,871228.19
3/14/2025222.39225.12221.10224.861,219,433224.86
3/13/2025222.21224.07221.17223.201,612,702222.38
3/12/2025225.00225.37222.68222.861,264,180222.04
3/11/2025228.00228.21223.63224.211,797,725223.38
3/10/2025227.95232.24226.29227.772,270,389226.93
3/07/2025224.17229.90224.14229.551,906,127228.70
3/06/2025229.03229.95223.95225.961,812,820225.13
3/05/2025228.11231.06227.69230.391,620,728229.54
3/04/2025234.31235.37229.53229.962,205,359229.11
3/03/2025233.59235.81232.26233.781,920,064232.92
2/28/2025230.00233.04229.70232.782,399,772231.92
2/27/2025228.11230.91227.52229.611,210,463228.76
2/26/2025228.96230.96227.74228.691,065,490227.84
2/25/2025230.46232.44229.95230.751,931,619229.90
2/24/2025226.63230.63226.45229.681,670,324228.83
2/21/2025228.49228.49226.50228.031,709,200227.19
2/20/2025228.25229.53226.34229.121,189,727228.27
2/19/2025229.00229.21227.16228.521,256,190227.68
2/18/2025223.98229.60223.98228.351,692,916227.51
2/14/2025228.13230.38227.58227.731,206,938226.89
2/13/2025227.32228.46225.21227.601,146,534226.76
2/12/2025225.73228.41225.50227.401,503,494226.56
2/11/2025226.09226.89225.07226.751,297,787225.91
2/10/2025224.76226.16223.57226.091,077,829225.25
2/07/2025224.88226.19223.90224.911,308,461224.08
2/06/2025224.63225.66223.52224.921,151,240224.09
2/05/2025223.60225.13223.00224.771,396,998223.94
2/04/2025222.12224.10221.69222.142,213,812221.32
2/03/2025218.91225.89218.51223.722,116,186222.89
1/31/2025221.60222.45219.67220.261,947,696219.45
1/30/2025215.49222.73214.72222.433,162,296221.61
1/29/2025212.95213.91209.43209.552,151,769208.78
1/28/2025213.96214.23212.56213.652,429,546212.86
1/27/2025211.53213.98210.54213.631,593,250212.84
1/24/2025210.16210.52208.93209.431,185,156208.66
1/23/2025211.67212.20209.57210.101,295,165209.32
1/22/2025212.43212.86209.73211.442,148,664210.66
1/21/2025212.85213.68211.51212.931,864,115212.14
1/17/2025211.81213.25210.81211.711,663,816210.93
1/16/2025207.81211.36207.71211.011,589,279210.23
1/15/2025208.57208.98206.57208.001,655,365207.23
1/14/2025206.81207.72205.10207.171,350,019206.40
1/13/2025206.66207.56205.00207.531,459,186206.76
1/10/2025207.00209.68206.25207.252,564,697206.48
1/08/2025204.16206.94203.74206.582,005,216205.82
1/07/2025202.20203.83202.03203.392,016,803202.64
1/06/2025201.02202.02200.18201.761,335,588201.01