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 |
| Oct 31, 2023 | $163.12 | $164.69 | $162.03 | $164.33 | 1 539 773 |
| Oct 30, 2023 | $161.90 | $163.55 | $161.60 | $162.75 | 1 791 630 |
| Oct 27, 2023 | $162.85 | $164.40 | $160.90 | $161.38 | 1 586 429 |
| Oct 26, 2023 | $164.12 | $164.84 | $162.59 | $162.82 | 1 694 259 |
| Oct 25, 2023 | $157.05 | $165.02 | $156.36 | $164.07 | 4 075 426 |
| Oct 24, 2023 | $155.71 | $157.71 | $153.95 | $154.63 | 2 524 502 |
| Oct 23, 2023 | $158.21 | $159.11 | $155.88 | $155.96 | 1 773 719 |
| Oct 20, 2023 | $157.25 | $158.51 | $156.33 | $156.58 | 1 424 036 |
| Oct 19, 2023 | $158.31 | $159.62 | $156.80 | $157.07 | 1 166 218 |
| Oct 18, 2023 | $160.49 | $161.00 | $158.52 | $159.05 | 908 454 |
| Oct 17, 2023 | $159.55 | $160.74 | $159.21 | $160.06 | 1 177 252 |
| Oct 16, 2023 | $159.08 | $160.70 | $158.55 | $159.84 | 1 708 018 |
| Oct 13, 2023 | $155.77 | $159.02 | $155.16 | $158.81 | 2 262 968 |
| Oct 12, 2023 | $156.84 | $157.70 | $154.18 | $155.05 | 901 723 |
| Oct 11, 2023 | $157.10 | $157.40 | $154.98 | $156.68 | 1 176 376 |
| Oct 10, 2023 | $157.34 | $157.87 | $155.46 | $156.85 | 1 337 195 |
| Oct 09, 2023 | $154.84 | $157.56 | $154.60 | $157.48 | 872 849 |
| Oct 06, 2023 | $154.29 | $155.99 | $152.90 | $155.44 | 1 252 223 |
| Oct 05, 2023 | $153.96 | $154.95 | $153.95 | $154.72 | 909 982 |
| Oct 04, 2023 | $152.96 | $154.26 | $152.09 | $153.96 | 1 091 465 |
| Oct 03, 2023 | $150.76 | $152.71 | $149.71 | $152.56 | 1 516 218 |
| Oct 02, 2023 | $152.82 | $152.95 | $150.31 | $151.21 | 1 334 075 |
| Sep 29, 2023 | $155.00 | $155.03 | $152.11 | $152.44 | 977 096 |
| Sep 28, 2023 | $154.90 | $155.25 | $153.96 | $154.44 | 1 452 643 |
| Sep 27, 2023 | $155.69 | $155.98 | $153.48 | $154.42 | 1 633 744 |
