Waste Management, Inc. (WM)
NYSE: WM · Real-Time Price · USD
205.34
-2.35 (-1.13%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 207.03 | 209.00 | 205.21 | 205.34 | 205.34 | -1.13% | 1,500,347 |
| Sep 25, 2024 | 208.05 | 208.63 | 206.88 | 207.69 | 207.69 | 0.08% | 1,272,336 |
| Sep 24, 2024 | 206.51 | 208.17 | 206.12 | 207.52 | 207.52 | 0.20% | 1,269,695 |
| Sep 23, 2024 | 204.41 | 207.23 | 203.88 | 207.10 | 207.10 | 1.47% | 1,482,581 |
| Sep 20, 2024 | 203.44 | 204.97 | 202.44 | 204.10 | 204.10 | -0.26% | 2,240,898 |
| Sep 19, 2024 | 203.12 | 204.78 | 201.77 | 204.64 | 204.64 | 1.37% | 1,300,587 |
| Sep 18, 2024 | 204.00 | 204.28 | 200.29 | 201.88 | 201.88 | -0.61% | 1,507,584 |
| Sep 17, 2024 | 207.79 | 208.26 | 203.04 | 203.12 | 203.12 | -2.50% | 1,936,046 |
| Sep 16, 2024 | 208.56 | 211.04 | 208.14 | 208.32 | 208.32 | 0.13% | 946,570 |
| Sep 13, 2024 | 207.36 | 208.69 | 206.60 | 208.05 | 208.05 | 0.09% | 1,397,128 |
| Sep 12, 2024 | 207.24 | 208.29 | 205.13 | 207.86 | 207.11 | 0.11% | 1,583,017 |
| Sep 11, 2024 | 207.61 | 208.35 | 204.11 | 207.64 | 206.89 | -0.29% | 1,372,694 |
| Sep 10, 2024 | 208.95 | 209.99 | 206.71 | 208.25 | 207.50 | -0.10% | 2,150,598 |
| Sep 9, 2024 | 205.68 | 209.13 | 205.04 | 208.46 | 207.71 | 1.82% | 2,290,034 |
| Sep 6, 2024 | 208.48 | 209.60 | 204.63 | 204.73 | 204.00 | -1.76% | 2,349,656 |
| Sep 5, 2024 | 209.70 | 210.42 | 207.17 | 208.40 | 207.65 | -0.44% | 1,507,886 |
| Sep 4, 2024 | 209.47 | 210.72 | 207.96 | 209.32 | 208.57 | -0.04% | 1,096,812 |
| Sep 3, 2024 | 212.08 | 212.52 | 208.22 | 209.40 | 208.65 | -1.25% | 2,197,759 |
| Aug 30, 2024 | 209.55 | 212.09 | 208.67 | 212.04 | 211.28 | 1.03% | 1,786,797 |
| Aug 29, 2024 | 209.73 | 210.95 | 208.27 | 209.88 | 209.13 | 0.27% | 826,548 |
| Aug 28, 2024 | 209.88 | 210.37 | 208.35 | 209.31 | 208.56 | 0.05% | 866,277 |
| Aug 27, 2024 | 210.14 | 210.63 | 208.64 | 209.20 | 208.45 | 0.18% | 760,017 |
| Aug 26, 2024 | 211.03 | 211.31 | 208.50 | 208.82 | 208.07 | -0.55% | 813,391 |
| Aug 23, 2024 | 210.41 | 210.70 | 208.50 | 209.98 | 209.23 | -0.07% | 810,828 |
| Aug 22, 2024 | 210.30 | 210.83 | 208.82 | 210.12 | 209.37 | 0.35% | 975,951 |
| Aug 21, 2024 | 208.07 | 209.47 | 208.07 | 209.38 | 208.63 | 0.62% | 916,856 |
| Aug 20, 2024 | 206.75 | 208.18 | 206.73 | 208.10 | 207.35 | 0.73% | 1,121,611 |
| Aug 19, 2024 | 205.70 | 206.85 | 205.48 | 206.59 | 205.85 | 0.58% | 1,886,760 |
| Aug 16, 2024 | 207.29 | 207.86 | 205.37 | 205.40 | 204.66 | -0.73% | 1,536,923 |
| Aug 15, 2024 | 206.91 | 207.25 | 205.65 | 206.91 | 206.17 | 0.27% | 1,093,523 |
| Aug 14, 2024 | 203.35 | 207.33 | 203.11 | 206.35 | 205.61 | 1.19% | 1,538,318 |
| Aug 13, 2024 | 203.02 | 204.52 | 203.02 | 203.92 | 203.19 | 0.40% | 2,330,025 |
| Aug 12, 2024 | 205.74 | 206.03 | 202.67 | 203.11 | 202.38 | -1.05% | 2,433,948 |
| Aug 9, 2024 | 205.84 | 206.61 | 203.04 | 205.26 | 204.52 | -0.31% | 1,002,048 |
| Aug 8, 2024 | 205.00 | 206.81 | 204.50 | 205.90 | 205.16 | 0.51% | 1,259,936 |
| Aug 7, 2024 | 203.93 | 207.66 | 203.20 | 204.85 | 204.11 | 0.84% | 1,963,608 |
| Aug 6, 2024 | 202.56 | 206.94 | 202.22 | 203.14 | 202.41 | 0.79% | 1,988,403 |
| Aug 5, 2024 | 207.10 | 208.53 | 200.25 | 201.54 | 200.82 | -2.99% | 2,033,093 |
| Aug 2, 2024 | 206.43 | 208.91 | 204.42 | 207.76 | 207.01 | 0.82% | 1,793,144 |
| Aug 1, 2024 | 203.22 | 206.17 | 202.58 | 206.07 | 205.33 | 1.68% | 1,637,868 |
| Jul 31, 2024 | 201.79 | 203.32 | 201.38 | 202.66 | 201.93 | 0.78% | 1,698,637 |
| Jul 30, 2024 | 200.66 | 202.61 | 200.64 | 201.10 | 200.38 | 0.28% | 1,883,641 |
| Jul 29, 2024 | 198.28 | 200.91 | 197.43 | 200.54 | 199.82 | 1.82% | 1,911,530 |
| Jul 26, 2024 | 200.07 | 200.79 | 196.59 | 196.96 | 196.25 | -1.48% | 2,500,282 |
| Jul 25, 2024 | 202.88 | 210.00 | 199.51 | 199.92 | 199.20 | -8.03% | 3,348,575 |
| Jul 24, 2024 | 218.44 | 219.58 | 216.98 | 217.38 | 216.60 | -0.62% | 1,361,113 |
| Jul 23, 2024 | 223.41 | 223.52 | 218.09 | 218.73 | 217.94 | -2.11% | 1,533,793 |
| Jul 22, 2024 | 221.70 | 223.53 | 221.31 | 223.45 | 222.65 | 0.29% | 1,134,969 |
| Jul 19, 2024 | 224.50 | 225.00 | 222.13 | 222.80 | 222.00 | -0.13% | 1,221,059 |
| Jul 18, 2024 | 222.65 | 224.85 | 221.66 | 223.10 | 222.30 | -0.10% | 1,284,102 |
| Jul 17, 2024 | 221.43 | 224.22 | 221.21 | 223.32 | 222.52 | 1.10% | 1,557,784 |
| Jul 16, 2024 | 217.05 | 220.96 | 216.82 | 220.89 | 220.10 | 2.26% | 1,948,223 |
| Jul 15, 2024 | 213.76 | 216.60 | 213.53 | 216.00 | 215.22 | 1.05% | 1,508,846 |
| Jul 12, 2024 | 212.50 | 214.37 | 211.74 | 213.75 | 212.98 | 0.93% | 1,182,062 |
| Jul 11, 2024 | 211.03 | 212.75 | 210.23 | 211.77 | 211.01 | 0.28% | 1,161,363 |
| Jul 10, 2024 | 209.64 | 211.94 | 209.30 | 211.18 | 210.42 | 0.55% | 1,453,060 |
| Jul 9, 2024 | 209.48 | 210.89 | 209.05 | 210.02 | 209.27 | -0.28% | 1,100,785 |
| Jul 8, 2024 | 210.35 | 211.45 | 209.82 | 210.62 | 209.86 | 0.14% | 1,275,531 |
| Jul 5, 2024 | 210.75 | 210.75 | 208.58 | 210.33 | 209.58 | 0.06% | 1,647,629 |
| Jul 3, 2024 | 209.01 | 210.87 | 208.26 | 210.20 | 209.45 | 0.35% | 720,755 |
| Jul 2, 2024 | 209.28 | 210.30 | 207.70 | 209.47 | 208.72 | 0.05% | 1,445,599 |
| Jul 1, 2024 | 214.47 | 214.50 | 207.90 | 209.36 | 208.61 | -1.87% | 1,931,521 |
| Jun 28, 2024 | 212.58 | 214.40 | 212.14 | 213.34 | 212.57 | 0.32% | 2,908,229 |
| Jun 27, 2024 | 213.57 | 213.77 | 212.30 | 212.67 | 211.91 | - | 1,762,421 |
| Jun 26, 2024 | 211.33 | 213.16 | 211.20 | 212.67 | 211.91 | 0.29% | 1,869,001 |
| Jun 25, 2024 | 212.65 | 213.85 | 211.81 | 212.06 | 211.30 | -0.18% | 1,714,359 |
| Jun 24, 2024 | 210.00 | 212.71 | 209.20 | 212.44 | 211.68 | 1.65% | 1,473,713 |
| Jun 21, 2024 | 209.08 | 209.81 | 208.19 | 208.99 | 208.24 | 0.11% | 2,248,132 |
| Jun 20, 2024 | 207.45 | 208.96 | 206.89 | 208.77 | 208.02 | 0.42% | 1,343,669 |
| Jun 18, 2024 | 206.44 | 207.99 | 205.41 | 207.89 | 207.14 | 0.73% | 1,511,206 |
| Jun 17, 2024 | 202.79 | 206.44 | 202.08 | 206.38 | 205.64 | 1.35% | 1,753,528 |
| Jun 14, 2024 | 200.53 | 204.08 | 199.85 | 203.64 | 202.91 | 1.20% | 1,412,722 |
| Jun 13, 2024 | 200.94 | 201.33 | 198.88 | 201.22 | 200.50 | 0.17% | 1,184,744 |
| Jun 12, 2024 | 202.25 | 202.43 | 200.08 | 200.87 | 200.15 | -0.62% | 1,311,481 |
| Jun 11, 2024 | 201.54 | 202.45 | 200.14 | 202.13 | 201.40 | 0.21% | 1,313,201 |
| Jun 10, 2024 | 200.74 | 202.54 | 200.42 | 201.71 | 200.99 | 0.58% | 1,715,680 |
| Jun 7, 2024 | 202.41 | 204.37 | 200.06 | 200.55 | 199.83 | -0.96% | 3,232,430 |
| Jun 6, 2024 | 204.07 | 204.57 | 201.37 | 202.50 | 201.02 | -0.69% | 1,843,214 |
| Jun 5, 2024 | 203.47 | 203.93 | 201.37 | 203.90 | 202.41 | 0.13% | 2,069,291 |
| Jun 4, 2024 | 202.06 | 203.83 | 201.00 | 203.63 | 202.14 | 1.16% | 2,274,720 |
| Jun 3, 2024 | 207.00 | 208.74 | 199.62 | 201.30 | 199.83 | -4.47% | 3,913,413 |
| May 31, 2024 | 206.20 | 211.23 | 205.99 | 210.73 | 209.19 | 2.17% | 5,501,307 |
| May 30, 2024 | 204.05 | 206.34 | 203.59 | 206.25 | 204.74 | 1.02% | 1,983,152 |
| May 29, 2024 | 205.85 | 205.92 | 204.02 | 204.16 | 202.67 | -1.11% | 1,372,213 |
| May 28, 2024 | 208.00 | 208.25 | 205.43 | 206.46 | 204.95 | -1.13% | 1,659,615 |
| May 24, 2024 | 209.88 | 209.91 | 207.68 | 208.81 | 207.29 | -0.32% | 1,270,886 |
| May 23, 2024 | 209.98 | 210.43 | 209.11 | 209.49 | 207.96 | -0.20% | 919,217 |
| May 22, 2024 | 208.64 | 210.40 | 208.03 | 209.92 | 208.39 | 0.76% | 1,516,174 |
| May 21, 2024 | 209.13 | 209.49 | 207.79 | 208.33 | 206.81 | -0.07% | 1,472,845 |
| May 20, 2024 | 210.19 | 210.24 | 208.30 | 208.47 | 206.95 | -0.94% | 1,795,515 |
| May 17, 2024 | 212.49 | 212.54 | 209.12 | 210.44 | 208.90 | -0.83% | 2,054,796 |
| May 16, 2024 | 209.57 | 212.68 | 208.22 | 212.20 | 210.65 | 1.53% | 1,859,958 |
| May 15, 2024 | 209.87 | 210.48 | 208.47 | 209.00 | 207.47 | -0.41% | 1,808,274 |
| May 14, 2024 | 210.50 | 210.90 | 208.69 | 209.86 | 208.33 | -0.46% | 2,091,240 |
| May 13, 2024 | 211.12 | 212.28 | 210.20 | 210.82 | 209.28 | -0.32% | 1,283,897 |
| May 10, 2024 | 211.40 | 212.28 | 210.72 | 211.49 | 209.95 | 0.47% | 1,082,181 |
| May 9, 2024 | 210.27 | 210.97 | 209.59 | 210.50 | 208.96 | 0.24% | 1,325,723 |
| May 8, 2024 | 210.94 | 211.55 | 209.90 | 210.00 | 208.47 | -0.24% | 1,151,549 |
| May 7, 2024 | 211.66 | 212.29 | 210.11 | 210.50 | 208.96 | -0.03% | 1,300,188 |
| May 6, 2024 | 208.53 | 210.57 | 208.23 | 210.56 | 209.02 | 1.29% | 1,592,832 |