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 |
| Sep 26, 2023 | $156.61 | $156.90 | $155.47 | $155.68 | 1 076 347 |
| Sep 25, 2023 | $156.24 | $157.50 | $156.18 | $157.16 | 1 212 643 |
| Sep 22, 2023 | $157.00 | $158.06 | $156.43 | $156.47 | 948 340 |
| Sep 21, 2023 | $159.94 | $160.25 | $157.46 | $157.49 | 1 350 228 |
| Sep 20, 2023 | $159.88 | $161.10 | $158.78 | $160.05 | 833 668 |
| Sep 19, 2023 | $159.73 | $160.33 | $159.01 | $159.67 | 1 015 162 |
| Sep 18, 2023 | $160.88 | $160.96 | $158.59 | $159.83 | 994 628 |
| Sep 15, 2023 | $160.50 | $161.95 | $160.38 | $160.48 | 1 702 118 |
| Sep 14, 2023 | $161.04 | $161.36 | $159.28 | $160.35 | 1 206 424 |
| Sep 13, 2023 | $158.98 | $160.65 | $158.42 | $160.40 | 1 366 760 |
| Sep 12, 2023 | $157.82 | $158.87 | $157.60 | $158.58 | 1 099 653 |
| Sep 11, 2023 | $156.43 | $157.50 | $156.16 | $157.48 | 1 310 215 |
| Sep 08, 2023 | $157.44 | $157.89 | $156.25 | $156.45 | 727 177 |
| Sep 07, 2023 | $155.50 | $157.11 | $155.33 | $156.90 | 754 033 |
| Sep 06, 2023 | $156.60 | $156.94 | $155.36 | $155.97 | 1 116 133 |
| Sep 05, 2023 | $156.90 | $157.80 | $155.13 | $157.03 | 1 545 473 |
| Sep 01, 2023 | $157.42 | $157.89 | $156.50 | $157.01 | 1 216 561 |
| Aug 31, 2023 | $158.80 | $159.16 | $156.68 | $156.78 | 1 837 479 |
| Aug 30, 2023 | $159.03 | $159.79 | $158.19 | $158.62 | 830 508 |
| Aug 29, 2023 | $157.57 | $158.20 | $156.38 | $158.13 | 1 204 432 |
| Aug 28, 2023 | $158.36 | $159.13 | $157.70 | $157.94 | 850 416 |
| Aug 25, 2023 | $158.00 | $159.00 | $157.80 | $158.33 | 717 318 |
| Aug 24, 2023 | $158.25 | $159.12 | $157.22 | $157.28 | 994 589 |
| Aug 23, 2023 | $158.79 | $158.98 | $157.60 | $158.38 | 1 244 363 |
| Aug 22, 2023 | $158.37 | $159.20 | $158.00 | $158.13 | 848 775 |
