NYSE:WM
Waste Management Inc Stock Price (Quote)
$212.70
+2.27 (+1.08%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $204.37 | $214.53 | Thursday, 25th Apr 2024 WM stock ended at $212.70. This is 1.08% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.79% from a day low at $208.21 to a day high of $214.01. |
| 90 days | $184.72 | $214.53 | |
| 52 weeks | $149.71 | $214.53 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $209.70 | $214.01 | $208.21 | $212.70 | 2 066 638 |
| Apr 24, 2024 | $208.17 | $210.71 | $207.59 | $210.43 | 1 773 693 |
| Apr 23, 2024 | $207.25 | $210.14 | $207.25 | $208.78 | 1 596 353 |
| Apr 22, 2024 | $207.69 | $209.00 | $207.31 | $207.53 | 1 362 359 |
| Apr 19, 2024 | $206.45 | $207.33 | $205.80 | $207.07 | 1 073 173 |
| Apr 18, 2024 | $205.59 | $206.05 | $204.52 | $205.07 | 769 640 |
| Apr 17, 2024 | $206.17 | $206.31 | $204.37 | $206.15 | 1 153 722 |
| Apr 16, 2024 | $206.52 | $207.67 | $204.94 | $204.98 | 1 249 924 |
| Apr 15, 2024 | $207.36 | $208.00 | $204.88 | $205.36 | 1 323 738 |
| Apr 12, 2024 | $205.84 | $206.83 | $204.70 | $205.37 | 1 095 914 |
| Apr 11, 2024 | $207.31 | $208.06 | $205.59 | $205.94 | 1 637 522 |
| Apr 10, 2024 | $206.16 | $208.42 | $205.52 | $208.20 | 1 703 056 |
| Apr 09, 2024 | $207.00 | $207.33 | $205.37 | $206.48 | 1 746 877 |
| Apr 08, 2024 | $206.76 | $207.38 | $206.11 | $206.70 | 2 149 645 |
| Apr 05, 2024 | $207.71 | $207.71 | $206.26 | $206.93 | 2 408 240 |
| Apr 04, 2024 | $211.35 | $211.52 | $206.58 | $207.09 | 1 784 949 |
| Apr 03, 2024 | $210.97 | $211.34 | $209.93 | $210.42 | 1 401 886 |
| Apr 02, 2024 | $212.24 | $213.36 | $210.53 | $211.11 | 1 525 576 |
| Apr 01, 2024 | $212.61 | $213.50 | $211.88 | $212.91 | 902 428 |
| Mar 28, 2024 | $214.29 | $214.53 | $211.98 | $213.15 | 2 597 616 |
| Mar 27, 2024 | $212.80 | $214.02 | $212.54 | $213.97 | 1 020 773 |
| Mar 26, 2024 | $211.58 | $212.69 | $211.38 | $211.77 | 1 170 137 |
| Mar 25, 2024 | $211.56 | $212.20 | $211.07 | $211.77 | 903 463 |
| Mar 22, 2024 | $212.45 | $212.60 | $210.96 | $211.78 | 1 010 150 |
| Mar 21, 2024 | $211.87 | $212.72 | $210.78 | $212.43 | 1 284 536 |
