NYSE:WM
Waste Management Inc Stock Price (Quote)
$205.07
-1.08 (-0.524%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $204.37 | $214.53 | Thursday, 18th Apr 2024 WM stock ended at $205.07. This is 0.524% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.748% from a day low at $204.52 to a day high of $206.05. |
| 90 days | $182.93 | $214.53 | |
| 52 weeks | $149.71 | $214.53 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $205.59 | $206.05 | $204.52 | $205.07 | 769 640 |
| 2024-04-17 | $206.17 | $206.31 | $204.37 | $206.15 | 1 153 722 |
| 2024-04-16 | $206.52 | $207.67 | $204.94 | $204.98 | 1 249 924 |
| 2024-04-15 | $207.36 | $208.00 | $204.88 | $205.36 | 1 323 738 |
| 2024-04-12 | $205.84 | $206.83 | $204.70 | $205.37 | 1 095 914 |
| 2024-04-11 | $207.31 | $208.06 | $205.59 | $205.94 | 1 637 522 |
| 2024-04-10 | $206.16 | $208.42 | $205.52 | $208.20 | 1 703 056 |
| 2024-04-09 | $207.00 | $207.33 | $205.37 | $206.48 | 1 746 877 |
| 2024-04-08 | $206.76 | $207.38 | $206.11 | $206.70 | 2 149 645 |
| 2024-04-05 | $207.71 | $207.71 | $206.26 | $206.93 | 2 408 240 |
| 2024-04-04 | $211.35 | $211.52 | $206.58 | $207.09 | 1 784 949 |
| 2024-04-03 | $210.97 | $211.34 | $209.93 | $210.42 | 1 401 886 |
| 2024-04-02 | $212.24 | $213.36 | $210.53 | $211.11 | 1 525 576 |
| 2024-04-01 | $212.61 | $213.50 | $211.88 | $212.91 | 902 428 |
| 2024-03-28 | $214.29 | $214.53 | $211.98 | $213.15 | 2 597 616 |
| 2024-03-27 | $212.80 | $214.02 | $212.54 | $213.97 | 1 020 773 |
| 2024-03-26 | $211.58 | $212.69 | $211.38 | $211.77 | 1 170 137 |
| 2024-03-25 | $211.56 | $212.20 | $211.07 | $211.77 | 903 463 |
| 2024-03-22 | $212.45 | $212.60 | $210.96 | $211.78 | 1 010 150 |
| 2024-03-21 | $211.87 | $212.72 | $210.78 | $212.43 | 1 284 536 |
| 2024-03-20 | $212.40 | $212.73 | $211.44 | $211.86 | 787 344 |
| 2024-03-19 | $212.79 | $213.00 | $211.32 | $212.08 | 1 248 318 |
| 2024-03-18 | $210.59 | $212.25 | $210.37 | $211.67 | 864 128 |
| 2024-03-15 | $208.98 | $210.92 | $208.96 | $210.53 | 1 106 122 |
| 2024-03-14 | $210.72 | $210.94 | $208.75 | $210.31 | 1 028 126 |
