Home

Waste Management (WM)

227.10
+3.71 (1.66%)
NYSE · Last Trade: Jul 5th, 12:01 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Waste Management (WM)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/2025224.51227.31223.07227.101,525,980227.10
7/02/2025227.58228.75222.15223.392,283,021223.39
7/01/2025228.52230.21226.91228.801,573,798228.80
6/30/2025228.36229.28226.96228.821,752,433228.82
6/27/2025227.02229.48226.44228.262,895,967228.26
6/26/2025229.87229.87226.04226.722,110,725226.72
6/25/2025234.00234.28227.71228.582,167,161228.58
6/24/2025235.01235.69232.23234.141,576,729234.14
6/23/2025231.90234.84231.73234.711,605,709234.71
6/20/2025233.50234.91231.14231.942,583,516231.94
6/18/2025235.00235.00232.59233.221,076,433233.22
6/17/2025234.30235.26232.87234.30872,570234.30
6/16/2025236.78237.92234.28234.661,024,333234.66
6/13/2025236.95239.60235.88236.501,414,108236.50
6/12/2025234.82237.15234.36237.151,086,333237.15
6/11/2025233.96234.90231.34234.291,408,620234.29
6/10/2025234.07235.03232.70233.991,321,702233.99
6/09/2025236.03236.03230.50233.991,306,794233.99
6/06/2025237.99239.11236.07236.331,181,946236.33
6/05/2025238.89239.32237.47238.641,040,695237.81
6/04/2025240.00240.44238.60238.891,193,608238.06
6/03/2025241.14242.58238.92240.191,764,417239.36
6/02/2025239.08242.10238.50242.101,774,935241.26
5/30/2025238.36241.68237.56240.972,461,743240.14
5/29/2025235.90237.99235.21237.761,257,454236.94
5/28/2025237.89238.35236.80237.151,855,474236.33
5/27/2025236.81238.19236.50238.031,791,442237.21
5/23/2025236.00237.34233.01236.811,503,200235.99
5/22/2025233.50234.83231.71233.321,865,183232.51
5/21/2025234.09235.46233.36234.111,864,428233.30
5/20/2025232.21234.31232.21233.891,901,961233.08
5/19/2025229.41232.22229.41231.951,203,745231.15
5/16/2025228.03229.91227.36229.871,639,354229.07
5/15/2025224.22228.16223.72228.021,762,691227.23
5/14/2025223.19223.19219.76222.472,176,065221.70
5/13/2025225.00225.42221.66222.382,787,563221.61
5/12/2025232.01232.09222.02225.572,976,070224.79
5/09/2025232.51233.97231.24232.751,484,185231.94
5/08/2025236.38237.38232.84233.131,845,694232.32
5/07/2025233.65236.30233.63235.511,663,822234.70
5/06/2025232.67235.74232.67234.071,231,610233.26
5/05/2025233.84235.64232.05234.791,031,533233.98
5/02/2025235.83235.99232.50233.941,228,014233.13
5/01/2025232.01234.60229.66233.401,546,589232.59
4/30/2025229.00233.86226.86233.361,955,210232.55
4/29/2025224.00229.93220.70228.802,250,417228.01
4/28/2025229.22229.41226.47229.082,353,691228.29
4/25/2025229.47229.67225.00228.312,116,020227.52
4/24/2025229.65229.65225.32227.471,869,957226.68
4/23/2025230.45231.00226.50228.631,797,162227.84
4/22/2025228.25231.90227.59229.961,868,851229.16
4/21/2025230.78231.23224.29227.571,447,612226.78
4/17/2025229.86232.56229.29230.911,372,337230.11
4/16/2025232.62233.13228.46229.571,794,609228.78
4/15/2025233.38233.89231.10231.481,323,950230.68
4/14/2025231.27233.15229.96232.301,316,860231.50
4/11/2025224.19230.40223.65229.381,920,895228.59
4/10/2025222.61228.32220.72226.452,378,425225.67
4/09/2025214.00226.31213.50224.423,277,156223.64
4/08/2025225.79225.79213.66216.472,324,860215.72
4/07/2025219.14225.61215.01220.562,955,126219.80