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 |
| Jul 17, 2023 | $168.40 | $169.02 | $167.70 | $167.76 | 1 136 115 |
| Jul 14, 2023 | $167.80 | $168.71 | $167.10 | $168.56 | 1 434 396 |
| Jul 13, 2023 | $168.88 | $169.44 | $168.03 | $168.34 | 1 660 688 |
| Jul 12, 2023 | $170.97 | $171.31 | $168.31 | $169.18 | 1 538 939 |
| Jul 11, 2023 | $170.92 | $171.51 | $167.91 | $170.22 | 1 417 422 |
| Jul 10, 2023 | $170.00 | $171.64 | $169.78 | $171.13 | 872 838 |
| Jul 07, 2023 | $169.96 | $171.44 | $169.85 | $170.01 | 1 079 289 |
| Jul 06, 2023 | $170.10 | $172.04 | $169.65 | $171.36 | 1 134 707 |
| Jul 05, 2023 | $170.99 | $171.37 | $170.03 | $171.05 | 786 250 |
| Jul 03, 2023 | $172.23 | $172.31 | $170.55 | $171.40 | 681 292 |
| Jun 30, 2023 | $169.99 | $173.71 | $169.55 | $173.42 | 1 410 281 |
| Jun 29, 2023 | $167.15 | $169.77 | $166.62 | $169.61 | 1 002 676 |
| Jun 28, 2023 | $168.99 | $168.99 | $166.70 | $167.47 | 872 099 |
| Jun 27, 2023 | $167.31 | $168.94 | $166.51 | $168.78 | 954 994 |
| Jun 26, 2023 | $165.60 | $166.81 | $164.40 | $166.74 | 990 486 |
| Jun 23, 2023 | $166.88 | $167.72 | $165.15 | $165.59 | 1 013 256 |
| Jun 22, 2023 | $165.78 | $166.94 | $165.27 | $166.91 | 1 311 697 |
| Jun 21, 2023 | $164.76 | $165.63 | $163.31 | $165.48 | 850 892 |
| Jun 20, 2023 | $164.85 | $165.99 | $164.37 | $164.86 | 1 387 051 |
| Jun 16, 2023 | $165.10 | $166.28 | $164.66 | $165.03 | 1 635 246 |
| Jun 15, 2023 | $162.58 | $164.77 | $162.40 | $164.20 | 1 266 520 |
| Jun 14, 2023 | $162.09 | $163.64 | $161.18 | $162.42 | 1 046 247 |
| Jun 13, 2023 | $162.70 | $163.01 | $161.81 | $162.10 | 1 367 579 |
| Jun 12, 2023 | $163.20 | $163.32 | $161.81 | $162.91 | 944 006 |
| Jun 09, 2023 | $162.16 | $162.93 | $161.15 | $162.68 | 860 345 |
