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 |
| Feb 20, 2024 | $202.00 | $204.56 | $201.52 | $201.79 | 1 840 936 |
| Feb 16, 2024 | $199.99 | $202.69 | $199.00 | $201.54 | 2 549 180 |
| Feb 15, 2024 | $198.51 | $199.47 | $197.01 | $199.11 | 2 040 669 |
| Feb 14, 2024 | $199.07 | $199.92 | $195.97 | $199.16 | 3 308 575 |
| Feb 13, 2024 | $196.70 | $199.49 | $194.20 | $199.49 | 3 206 063 |
| Feb 12, 2024 | $188.07 | $189.09 | $187.48 | $188.26 | 1 746 585 |
| Feb 09, 2024 | $189.50 | $189.78 | $187.56 | $188.86 | 1 583 478 |
| Feb 08, 2024 | $190.18 | $190.44 | $188.56 | $189.49 | 941 164 |
| Feb 07, 2024 | $189.84 | $190.36 | $189.07 | $189.98 | 1 317 253 |
| Feb 06, 2024 | $188.50 | $189.66 | $187.71 | $189.21 | 1 584 158 |
| Feb 05, 2024 | $187.94 | $188.87 | $187.20 | $188.20 | 1 520 654 |
| Feb 02, 2024 | $188.42 | $188.93 | $186.91 | $188.21 | 1 689 594 |
| Feb 01, 2024 | $185.52 | $188.43 | $184.85 | $188.42 | 1 092 288 |
| Jan 31, 2024 | $187.71 | $187.89 | $184.72 | $185.63 | 1 508 891 |
| Jan 30, 2024 | $185.85 | $187.21 | $185.17 | $187.11 | 1 034 229 |
| Jan 29, 2024 | $185.61 | $186.34 | $185.20 | $185.35 | 1 399 868 |
| Jan 26, 2024 | $185.45 | $186.12 | $185.20 | $185.81 | 965 478 |
| Jan 25, 2024 | $183.69 | $185.21 | $183.00 | $185.10 | 1 388 543 |
| Jan 24, 2024 | $185.98 | $186.40 | $183.68 | $183.80 | 1 274 275 |
| Jan 23, 2024 | $184.89 | $185.70 | $184.13 | $185.54 | 1 355 495 |
| Jan 22, 2024 | $184.49 | $185.11 | $182.93 | $184.91 | 1 226 067 |
| Jan 19, 2024 | $184.06 | $184.89 | $183.17 | $184.45 | 1 097 782 |
| Jan 18, 2024 | $182.00 | $183.64 | $181.56 | $183.51 | 1 449 689 |
| Jan 17, 2024 | $180.62 | $184.13 | $180.25 | $181.47 | 1 677 138 |
| Jan 16, 2024 | $181.00 | $181.56 | $180.17 | $180.77 | 1 156 260 |
