Singapore markets close in 6 hours 43 minutes

Waste Management, Inc. (WM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
209.49-0.43 (-0.20%)
At close: 04:00PM EDT
209.01 -0.48 (-0.23%)
After hours: 08:00PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 2024209.98210.43209.11209.49209.49919,200
22 May 2024208.64210.40208.03209.92209.921,516,200
21 May 2024209.13209.49207.79208.33208.331,472,800
20 May 2024210.19210.24208.30208.47208.471,795,500
17 May 2024212.49212.54209.12210.44210.442,054,800
16 May 2024209.57212.68208.22212.20212.201,859,900
15 May 2024209.87210.48208.47209.00209.001,808,300
14 May 2024210.50210.90208.69209.86209.862,091,200
13 May 2024211.12212.28210.20210.82210.821,283,800
10 May 2024211.40212.28210.72211.49211.491,082,000
09 May 2024210.27210.97209.59210.50210.501,325,700
08 May 2024210.94211.55209.90210.00210.001,151,500
07 May 2024211.66212.29210.11210.50210.501,300,200
06 May 2024208.53210.57208.23210.56210.561,592,800
03 May 2024207.16208.60204.91207.88207.882,237,900
02 May 2024207.14208.65206.28207.16207.161,497,300
01 May 2024207.63208.98205.65206.76206.761,366,400
30 Apr 2024212.36212.36207.61208.02208.022,244,300
29 Apr 2024210.76212.63210.43212.15212.151,989,200
26 Apr 2024213.16213.25209.41210.10210.101,650,800
25 Apr 2024209.70214.01208.21212.70212.702,097,400
24 Apr 2024208.17210.71207.59210.43210.431,875,900
23 Apr 2024207.25210.14207.24208.78208.781,596,500
22 Apr 2024207.69209.00207.31207.53207.531,420,600
19 Apr 2024206.45207.33205.80207.07207.071,354,000
18 Apr 2024205.59206.05204.52205.07205.07983,100
17 Apr 2024206.17206.31204.37206.15206.151,193,300
16 Apr 2024206.52207.67204.94204.98204.981,457,300
15 Apr 2024207.36208.00204.88205.36205.361,401,500
12 Apr 2024205.84206.83204.70205.37205.371,166,900
11 Apr 2024207.31208.06205.59205.94205.941,749,200
10 Apr 2024206.16208.42205.52208.20208.201,804,100
09 Apr 2024207.00207.33205.37206.48206.481,782,200
08 Apr 2024206.76207.39206.01206.70206.702,592,800
05 Apr 2024207.71207.86206.26206.93206.932,761,100
04 Apr 2024211.35211.52206.58207.09207.092,112,200
03 Apr 2024210.97211.34209.93210.42210.421,700,900
02 Apr 2024212.24213.36210.53211.11211.111,543,800
01 Apr 2024212.61213.52211.86212.91212.911,205,700
28 Mar 2024214.29214.54211.98213.15213.152,699,100
27 Mar 2024212.80214.02212.54213.97213.971,392,600
26 Mar 2024211.58212.69211.38211.77211.771,577,800
25 Mar 2024211.56212.24211.07211.77211.771,306,800
22 Mar 2024212.45212.60210.96211.78211.781,453,700
21 Mar 2024211.87212.72210.78212.43212.431,918,100
20 Mar 2024212.40212.73211.44211.86211.861,040,600
19 Mar 2024212.79213.00211.32212.08212.081,267,900
18 Mar 2024210.59212.25210.37211.67211.671,273,500
15 Mar 2024208.98210.92208.95210.53210.532,096,000
14 Mar 2024210.72210.94208.75210.31210.311,028,200
14 Mar 20240.75 Dividend
13 Mar 2024210.47211.05209.25211.00210.251,121,200
12 Mar 2024208.61210.61208.42209.79209.041,036,000
11 Mar 2024207.55209.38206.67209.28208.541,218,600
08 Mar 2024206.84208.84206.03207.75207.011,338,200
07 Mar 2024208.56209.12206.43207.26206.521,661,900
06 Mar 2024206.29208.10206.19207.92207.181,362,800
05 Mar 2024207.00207.80205.93206.87206.131,208,600
04 Mar 2024205.99207.72205.88206.80206.061,865,200
01 Mar 2024204.53205.90203.62205.79205.061,492,400
29 Feb 2024207.05207.55204.50205.65204.923,029,900
28 Feb 2024208.73209.78206.86207.26206.521,705,600
27 Feb 2024206.48207.94205.59207.78207.041,208,100
26 Feb 2024208.87209.22207.35207.46206.721,664,300
23 Feb 2024207.60208.63206.89208.05207.311,687,000
22 Feb 2024204.03208.18203.82207.24206.502,267,600
21 Feb 2024202.41204.37202.04204.23203.501,850,100
20 Feb 2024202.00204.56201.52201.79201.072,548,300
16 Feb 2024199.99202.69199.00201.54200.822,587,800
15 Feb 2024198.51199.47197.01199.11198.402,449,000
14 Feb 2024199.07199.92195.97199.16198.453,308,700
13 Feb 2024196.70199.49194.20199.49198.783,263,000
12 Feb 2024188.07189.09187.48188.26187.592,022,500
09 Feb 2024189.50189.78187.56188.86188.191,678,100
08 Feb 2024190.18190.44188.52189.49188.821,154,400
07 Feb 2024189.84190.36189.06189.98189.301,691,700
06 Feb 2024188.50189.66187.70189.21188.542,009,300
05 Feb 2024187.94188.87187.20188.20187.531,524,700
02 Feb 2024188.42188.93186.91188.21187.541,696,500
01 Feb 2024185.52188.44184.85188.42187.751,434,800
31 Jan 2024187.71188.00184.72185.63184.973,423,600
30 Jan 2024185.85187.22185.17187.11186.441,309,600
29 Jan 2024185.61186.34185.20185.35184.691,400,000
26 Jan 2024185.45186.12185.20185.81185.151,231,000
25 Jan 2024183.69185.21183.00185.10184.441,427,400
24 Jan 2024185.98186.40183.68183.80183.151,436,700
23 Jan 2024184.89185.75184.10185.54184.881,355,800
22 Jan 2024184.49185.12182.93184.91184.251,651,600
19 Jan 2024184.06184.93183.17184.45183.791,571,600
18 Jan 2024182.00183.64181.56183.51182.861,732,100
17 Jan 2024180.62184.13180.25181.47180.821,751,500
16 Jan 2024181.00181.56180.17180.77180.131,456,100
12 Jan 2024180.00181.58179.00181.40180.761,035,700
11 Jan 2024179.52179.69177.83179.22178.581,176,400
10 Jan 2024177.89179.25177.66179.18178.541,196,300
09 Jan 2024178.03178.87177.38178.23177.601,325,000
08 Jan 2024178.16178.35176.68178.24177.611,536,400
05 Jan 2024178.92179.14177.23177.77177.141,415,600
04 Jan 2024179.25180.66178.77178.79178.151,376,400
03 Jan 2024180.00181.48178.17178.53177.901,826,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...