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 |
| Jan 12, 2024 | $180.00 | $181.58 | $179.00 | $181.40 | 1 033 169 |
| Jan 11, 2024 | $179.52 | $179.68 | $177.83 | $179.22 | 916 914 |
| Jan 10, 2024 | $177.89 | $179.25 | $177.66 | $179.18 | 1 180 669 |
| Jan 09, 2024 | $178.03 | $178.87 | $177.38 | $178.23 | 1 042 858 |
| Jan 08, 2024 | $178.16 | $178.35 | $176.69 | $178.24 | 1 174 486 |
| Jan 05, 2024 | $178.92 | $179.14 | $177.23 | $177.77 | 1 346 575 |
| Jan 04, 2024 | $179.25 | $180.66 | $178.77 | $178.79 | 1 319 556 |
| Jan 03, 2024 | $180.00 | $181.48 | $178.17 | $178.53 | 984 865 |
| Jan 02, 2024 | $177.72 | $180.71 | $177.67 | $179.61 | 1 012 813 |
| Dec 29, 2023 | $178.29 | $179.80 | $178.04 | $179.10 | 896 941 |
| Dec 28, 2023 | $178.38 | $178.54 | $177.79 | $178.14 | 630 045 |
| Dec 27, 2023 | $177.11 | $178.15 | $176.83 | $177.75 | 763 242 |
| Dec 26, 2023 | $176.32 | $177.81 | $175.75 | $177.52 | 627 801 |
| Dec 22, 2023 | $177.44 | $177.74 | $176.69 | $176.95 | 1 027 059 |
| Dec 21, 2023 | $175.71 | $177.36 | $175.62 | $176.81 | 1 055 054 |
| Dec 20, 2023 | $176.77 | $177.63 | $175.63 | $175.76 | 1 049 287 |
| Dec 19, 2023 | $177.94 | $178.05 | $176.31 | $176.78 | 1 042 515 |
| Dec 18, 2023 | $175.47 | $178.06 | $175.01 | $177.63 | 1 413 776 |
| Dec 15, 2023 | $173.10 | $175.49 | $173.01 | $174.55 | 2 172 450 |
| Dec 14, 2023 | $179.13 | $179.32 | $175.33 | $176.67 | 1 918 929 |
| Dec 13, 2023 | $176.61 | $179.08 | $176.24 | $179.06 | 1 867 254 |
| Dec 12, 2023 | $174.82 | $176.78 | $173.51 | $176.59 | 1 741 095 |
| Dec 11, 2023 | $172.66 | $174.00 | $172.31 | $173.38 | 1 114 935 |
| Dec 08, 2023 | $172.38 | $173.24 | $171.15 | $172.50 | 1 535 536 |
| Dec 07, 2023 | $173.71 | $173.83 | $171.47 | $172.84 | 1 128 624 |
