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 |
| Feb 02, 2016 | $52.70 | $52.96 | $51.75 | $51.75 | 2 529 200 |
| Feb 01, 2016 | $52.69 | $53.47 | $52.39 | $52.88 | 1 741 700 |
| Jan 29, 2016 | $52.31 | $53.07 | $52.18 | $52.57 | 3 446 600 |
| Jan 28, 2016 | $52.00 | $52.38 | $51.64 | $51.70 | 1 450 800 |
| Jan 27, 2016 | $52.13 | $52.49 | $51.46 | $51.52 | 2 885 400 |
| Jan 26, 2016 | $52.19 | $52.57 | $51.98 | $51.91 | 1 990 900 |
| Jan 25, 2016 | $52.92 | $52.92 | $52.09 | $51.87 | 1 748 200 |
| Jan 22, 2016 | $52.53 | $53.14 | $52.29 | $52.60 | 2 244 600 |
| Jan 21, 2016 | $51.90 | $52.58 | $51.63 | $51.61 | 2 414 100 |
| Jan 20, 2016 | $51.96 | $52.37 | $50.36 | $51.55 | 4 118 900 |
| Jan 19, 2016 | $51.99 | $52.73 | $51.84 | $52.24 | 2 156 700 |
| Jan 15, 2016 | $51.92 | $52.11 | $51.05 | $51.15 | 3 406 100 |
| Jan 14, 2016 | $52.44 | $53.01 | $51.94 | $52.40 | 2 786 600 |
| Jan 13, 2016 | $53.19 | $53.35 | $52.00 | $51.88 | 2 445 100 |
| Jan 12, 2016 | $52.97 | $53.32 | $52.66 | $52.82 | 2 299 900 |
| Jan 11, 2016 | $52.35 | $53.04 | $52.25 | $52.48 | 2 127 700 |
| Jan 08, 2016 | $52.69 | $53.15 | $52.23 | $51.97 | 2 617 400 |
| Jan 07, 2016 | $52.58 | $53.05 | $52.42 | $52.29 | 3 309 900 |
| Jan 06, 2016 | $52.17 | $53.32 | $52.12 | $52.92 | 3 277 400 |
| Jan 05, 2016 | $52.42 | $52.70 | $52.23 | $52.27 | 2 401 400 |
