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 |
| Mar 09, 2016 | $57.44 | $57.96 | $57.44 | $57.66 | 1 745 500 |
| Mar 08, 2016 | $56.75 | $57.61 | $56.40 | $57.32 | 3 061 600 |
| Mar 07, 2016 | $56.97 | $57.09 | $56.64 | $56.95 | 1 436 300 |
| Mar 04, 2016 | $57.25 | $57.49 | $56.91 | $57.15 | 2 128 600 |
| Mar 03, 2016 | $56.72 | $57.31 | $56.38 | $57.27 | 1 773 000 |
| Mar 02, 2016 | $56.85 | $57.09 | $56.52 | $56.67 | 2 188 300 |
| Mar 01, 2016 | $56.19 | $57.18 | $56.06 | $56.64 | 2 357 600 |
| Feb 29, 2016 | $56.11 | $56.17 | $55.50 | $55.45 | 2 960 900 |
| Feb 26, 2016 | $56.48 | $56.50 | $55.97 | $55.64 | 2 227 700 |
| Feb 25, 2016 | $56.25 | $56.50 | $55.97 | $55.77 | 2 458 200 |
| Feb 24, 2016 | $56.04 | $56.26 | $55.11 | $55.69 | 2 669 500 |
| Feb 23, 2016 | $56.18 | $56.80 | $56.14 | $55.90 | 1 801 000 |
| Feb 22, 2016 | $55.76 | $56.25 | $55.64 | $55.78 | 2 599 900 |
| Feb 19, 2016 | $55.25 | $55.72 | $54.86 | $55.10 | 3 046 100 |
| Feb 18, 2016 | $54.80 | $55.58 | $54.34 | $54.91 | 3 123 300 |
| Feb 17, 2016 | $54.87 | $55.25 | $54.58 | $54.51 | 2 775 400 |
| Feb 16, 2016 | $54.72 | $54.87 | $54.03 | $54.40 | 2 896 800 |
| Feb 12, 2016 | $53.24 | $54.23 | $53.05 | $53.59 | 2 457 200 |
| Feb 11, 2016 | $52.57 | $53.15 | $52.23 | $52.58 | 3 380 900 |
| Feb 10, 2016 | $53.49 | $54.20 | $53.37 | $53.14 | 1 686 300 |
| Feb 09, 2016 | $52.23 | $53.58 | $52.20 | $52.90 | 2 733 900 |
| Feb 08, 2016 | $52.23 | $52.88 | $51.68 | $52.32 | 1 916 800 |
| Feb 05, 2016 | $52.93 | $53.19 | $52.29 | $52.19 | 2 150 900 |
| Feb 04, 2016 | $52.92 | $53.55 | $52.73 | $52.81 | 1 682 700 |
| Feb 03, 2016 | $52.47 | $53.27 | $51.79 | $52.70 | 2 225 200 |
