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 |
| Dec 06, 2023 | $172.60 | $173.99 | $172.22 | $173.95 | 1 163 613 |
| Dec 05, 2023 | $174.46 | $174.80 | $172.82 | $173.07 | 1 449 586 |
| Dec 04, 2023 | $172.86 | $174.46 | $172.76 | $174.39 | 1 205 439 |
| Dec 01, 2023 | $171.24 | $173.93 | $170.79 | $173.80 | 1 222 130 |
| Nov 30, 2023 | $169.52 | $171.19 | $168.73 | $170.99 | 2 403 557 |
| Nov 29, 2023 | $169.66 | $170.00 | $168.85 | $169.74 | 1 298 619 |
| Nov 28, 2023 | $171.35 | $171.40 | $169.48 | $169.68 | 1 763 582 |
| Nov 27, 2023 | $171.32 | $171.75 | $170.42 | $171.48 | 1 344 260 |
| Nov 24, 2023 | $172.82 | $172.82 | $171.19 | $171.69 | 548 305 |
| Nov 22, 2023 | $171.69 | $172.11 | $171.04 | $171.77 | 1 112 575 |
| Nov 21, 2023 | $171.00 | $171.73 | $170.05 | $171.69 | 829 964 |
| Nov 20, 2023 | $169.62 | $171.93 | $168.88 | $171.18 | 970 985 |
| Nov 17, 2023 | $171.79 | $171.79 | $170.16 | $170.55 | 1 328 962 |
| Nov 16, 2023 | $171.82 | $171.97 | $170.71 | $171.44 | 1 833 889 |
| Nov 15, 2023 | $172.00 | $172.75 | $170.69 | $171.17 | 1 653 594 |
| Nov 14, 2023 | $171.40 | $172.51 | $170.60 | $172.14 | 1 806 031 |
| Nov 13, 2023 | $171.77 | $172.57 | $171.21 | $171.69 | 1 111 572 |
| Nov 10, 2023 | $170.52 | $172.00 | $169.80 | $171.77 | 1 610 242 |
| Nov 09, 2023 | $170.13 | $170.36 | $169.43 | $170.06 | 1 342 255 |
| Nov 08, 2023 | $169.68 | $170.33 | $168.95 | $170.27 | 926 900 |
| Nov 07, 2023 | $169.58 | $169.90 | $168.74 | $169.36 | 1 266 028 |
| Nov 06, 2023 | $168.12 | $169.31 | $167.78 | $169.22 | 1 075 795 |
| Nov 03, 2023 | $168.07 | $169.12 | $167.31 | $168.12 | 1 527 954 |
| Nov 02, 2023 | $162.34 | $167.54 | $162.34 | $166.85 | 1 424 660 |
| Nov 01, 2023 | $164.07 | $164.77 | $163.03 | $164.04 | 1 367 713 |
