NYSE:WM
Waste Management Inc Stock Price (Quote)
$206.76
-1.26 (-0.606%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $204.37 | $214.01 | Wednesday, 1st May 2024 WM stock ended at $206.76. This is 0.606% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.57% from a day low at $205.71 to a day high of $208.94. |
| 90 days | $184.85 | $214.53 | |
| 52 weeks | $149.71 | $214.53 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | $161.09 | $162.97 | $160.71 | $162.58 | 956 595 |
| Jun 07, 2023 | $161.64 | $162.70 | $160.26 | $161.55 | 1 365 313 |
| Jun 06, 2023 | $165.00 | $165.76 | $162.07 | $162.68 | 1 119 147 |
| Jun 05, 2023 | $165.12 | $166.67 | $164.67 | $164.74 | 1 082 483 |
| Jun 02, 2023 | $162.93 | $165.10 | $162.80 | $164.96 | 1 718 042 |
| Jun 01, 2023 | $161.81 | $162.82 | $161.03 | $162.80 | 1 295 838 |
| May 31, 2023 | $162.70 | $163.13 | $161.48 | $161.92 | 2 957 749 |
| May 30, 2023 | $161.00 | $162.42 | $160.22 | $162.16 | 798 790 |
| May 26, 2023 | $161.46 | $162.70 | $160.88 | $161.28 | 824 845 |
| May 25, 2023 | $162.22 | $162.61 | $160.71 | $161.88 | 786 445 |
| May 24, 2023 | $163.35 | $164.43 | $162.53 | $162.62 | 942 846 |
| May 23, 2023 | $163.73 | $163.93 | $162.61 | $162.78 | 1 021 999 |
| May 22, 2023 | $165.38 | $165.90 | $163.44 | $164.30 | 848 951 |
| May 19, 2023 | $165.38 | $166.38 | $165.06 | $165.36 | 1 402 350 |
| May 18, 2023 | $165.95 | $166.11 | $163.52 | $165.00 | 1 628 009 |
| May 17, 2023 | $167.98 | $168.01 | $165.45 | $166.72 | 1 829 993 |
| May 16, 2023 | $168.46 | $168.55 | $167.36 | $167.73 | 925 843 |
| May 15, 2023 | $169.09 | $169.46 | $167.84 | $168.58 | 1 123 444 |
| May 12, 2023 | $170.26 | $171.06 | $168.76 | $169.24 | 910 750 |
| May 11, 2023 | $170.90 | $170.90 | $169.30 | $170.19 | 1 532 710 |
| May 10, 2023 | $170.20 | $170.94 | $169.14 | $170.55 | 1 226 521 |
| May 09, 2023 | $169.99 | $170.66 | $169.24 | $169.46 | 1 511 427 |
| May 08, 2023 | $168.43 | $170.10 | $168.10 | $169.03 | 726 314 |
| May 05, 2023 | $167.64 | $169.24 | $167.44 | $168.43 | 1 095 936 |
| May 04, 2023 | $167.60 | $168.66 | $166.86 | $167.81 | 1 189 062 |
