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 |
| Aug 21, 2023 | $158.69 | $159.72 | $158.19 | $158.87 | 730 062 |
| Aug 18, 2023 | $158.76 | $159.61 | $158.55 | $158.87 | 1 208 373 |
| Aug 17, 2023 | $159.65 | $160.55 | $158.43 | $158.49 | 1 202 615 |
| Aug 16, 2023 | $159.13 | $161.10 | $158.63 | $160.02 | 918 469 |
| Aug 15, 2023 | $160.00 | $160.91 | $158.94 | $158.97 | 901 893 |
| Aug 14, 2023 | $161.02 | $161.88 | $160.51 | $160.73 | 1 024 027 |
| Aug 11, 2023 | $159.71 | $161.12 | $159.72 | $160.94 | 766 363 |
| Aug 10, 2023 | $161.01 | $162.13 | $159.30 | $159.83 | 1 427 480 |
| Aug 09, 2023 | $159.91 | $162.26 | $159.77 | $161.50 | 1 132 102 |
| Aug 08, 2023 | $161.69 | $161.92 | $159.14 | $159.80 | 783 678 |
| Aug 07, 2023 | $160.44 | $161.56 | $160.26 | $161.25 | 1 004 307 |
| Aug 04, 2023 | $160.99 | $161.85 | $160.21 | $160.43 | 1 088 844 |
| Aug 03, 2023 | $163.00 | $163.54 | $160.79 | $160.94 | 1 398 474 |
| Aug 02, 2023 | $162.51 | $164.86 | $162.43 | $163.42 | 1 165 215 |
| Aug 01, 2023 | $164.24 | $166.31 | $161.95 | $162.51 | 1 867 318 |
| Jul 31, 2023 | $163.00 | $164.27 | $162.54 | $163.79 | 1 319 987 |
| Jul 28, 2023 | $164.91 | $165.00 | $162.43 | $162.94 | 1 471 816 |
| Jul 27, 2023 | $164.84 | $165.97 | $161.74 | $163.97 | 2 166 969 |
| Jul 26, 2023 | $166.80 | $167.67 | $163.93 | $164.94 | 3 333 672 |
| Jul 25, 2023 | $171.65 | $172.45 | $170.45 | $171.75 | 1 499 331 |
| Jul 24, 2023 | $172.70 | $172.79 | $171.29 | $171.80 | 1 061 388 |
| Jul 21, 2023 | $172.06 | $173.20 | $171.81 | $172.41 | 1 345 137 |
| Jul 20, 2023 | $166.53 | $172.00 | $166.34 | $171.90 | 1 398 433 |
| Jul 19, 2023 | $166.84 | $167.98 | $165.99 | $166.70 | 1 477 327 |
| Jul 18, 2023 | $167.29 | $168.43 | $165.97 | $166.61 | 1 414 412 |
