Waste Management, Inc. (WM)
NYSE: WM · Real-Time Price · USD
228.88
-0.28 (-0.12%)
At close: Aug 1, 2025, 4:00 PM
228.99
+0.11 (0.05%)
After-hours: Aug 1, 2025, 7:59 PM EDT
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 230.86 | 231.96 | 227.80 | 228.88 | 228.88 | -0.12% | 1,388,143 |
| Jul 31, 2025 | 232.47 | 233.20 | 228.59 | 229.16 | 229.16 | -1.44% | 1,798,548 |
| Jul 30, 2025 | 235.00 | 237.00 | 232.30 | 232.51 | 232.51 | -1.29% | 2,138,744 |
| Jul 29, 2025 | 229.52 | 240.39 | 229.52 | 235.56 | 235.56 | 3.36% | 3,653,592 |
| Jul 28, 2025 | 229.00 | 229.96 | 227.20 | 227.90 | 227.90 | -0.77% | 1,722,847 |
| Jul 25, 2025 | 230.82 | 231.68 | 228.94 | 229.67 | 229.67 | -0.41% | 1,126,424 |
| Jul 24, 2025 | 227.18 | 230.68 | 227.18 | 230.61 | 230.61 | 1.09% | 1,559,032 |
| Jul 23, 2025 | 226.72 | 228.42 | 225.80 | 228.12 | 228.12 | 0.45% | 1,278,411 |
| Jul 22, 2025 | 225.68 | 228.20 | 225.06 | 227.09 | 227.09 | 0.79% | 1,130,362 |
| Jul 21, 2025 | 226.24 | 227.67 | 225.20 | 225.30 | 225.30 | -0.89% | 1,177,090 |
| Jul 18, 2025 | 225.82 | 228.35 | 225.82 | 227.32 | 227.32 | 0.72% | 1,996,461 |
| Jul 17, 2025 | 225.56 | 226.16 | 223.40 | 225.70 | 225.70 | -0.07% | 1,403,492 |
| Jul 16, 2025 | 225.31 | 225.91 | 223.39 | 225.86 | 225.86 | 0.01% | 1,276,586 |
| Jul 15, 2025 | 229.00 | 229.13 | 225.76 | 225.84 | 225.84 | -1.51% | 1,189,127 |
| Jul 14, 2025 | 225.32 | 229.50 | 225.32 | 229.30 | 229.30 | 1.46% | 1,796,638 |
| Jul 11, 2025 | 225.44 | 226.50 | 223.95 | 226.01 | 226.01 | 0.16% | 1,697,227 |
| Jul 10, 2025 | 225.82 | 227.08 | 224.15 | 225.65 | 225.65 | -0.04% | 1,596,497 |
| Jul 9, 2025 | 224.55 | 226.66 | 223.21 | 225.75 | 225.75 | 0.39% | 1,860,969 |
| Jul 8, 2025 | 225.80 | 226.83 | 224.43 | 224.87 | 224.87 | -0.90% | 2,119,941 |
| Jul 7, 2025 | 227.05 | 227.79 | 225.32 | 226.92 | 226.92 | -0.08% | 1,516,644 |
| Jul 3, 2025 | 224.51 | 227.31 | 223.07 | 227.10 | 227.10 | 1.66% | 1,525,978 |
| Jul 2, 2025 | 227.58 | 228.75 | 222.15 | 223.39 | 223.39 | -2.36% | 2,283,313 |
| Jul 1, 2025 | 228.52 | 230.21 | 226.91 | 228.80 | 228.80 | -0.01% | 1,573,810 |
| Jun 30, 2025 | 228.36 | 229.29 | 226.96 | 228.82 | 228.82 | 0.25% | 1,752,496 |
| Jun 27, 2025 | 227.02 | 229.48 | 226.45 | 228.26 | 228.26 | 0.68% | 2,895,965 |
| Jun 26, 2025 | 229.87 | 229.87 | 226.04 | 226.72 | 226.72 | -0.81% | 2,111,228 |
| Jun 25, 2025 | 234.00 | 234.28 | 227.71 | 228.58 | 228.58 | -2.37% | 2,167,307 |
| Jun 24, 2025 | 235.01 | 235.69 | 232.23 | 234.14 | 234.14 | -0.24% | 1,576,743 |
| Jun 23, 2025 | 231.90 | 234.84 | 231.73 | 234.71 | 234.71 | 1.19% | 1,605,716 |
| Jun 20, 2025 | 233.50 | 234.91 | 231.14 | 231.94 | 231.94 | -0.55% | 2,583,514 |
| Jun 18, 2025 | 235.00 | 235.00 | 232.59 | 233.22 | 233.22 | -0.46% | 1,076,431 |
| Jun 17, 2025 | 234.30 | 235.27 | 232.87 | 234.30 | 234.30 | -0.15% | 872,613 |
| Jun 16, 2025 | 236.78 | 237.92 | 234.28 | 234.66 | 234.66 | -0.78% | 1,024,450 |
| Jun 13, 2025 | 236.95 | 239.60 | 235.88 | 236.50 | 236.50 | -0.27% | 1,414,106 |
| Jun 12, 2025 | 234.82 | 237.15 | 234.36 | 237.15 | 237.15 | 1.22% | 1,086,411 |
| Jun 11, 2025 | 233.96 | 234.90 | 231.34 | 234.29 | 234.29 | 0.13% | 1,408,632 |
| Jun 10, 2025 | 234.07 | 235.03 | 232.70 | 233.99 | 233.99 | - | 1,321,770 |
| Jun 9, 2025 | 236.03 | 236.03 | 230.50 | 233.99 | 233.99 | -0.99% | 1,306,805 |
| Jun 6, 2025 | 237.99 | 239.11 | 236.07 | 236.33 | 236.33 | -0.97% | 1,181,944 |
| Jun 5, 2025 | 238.89 | 239.32 | 237.47 | 238.64 | 237.81 | -0.10% | 1,040,738 |
| Jun 4, 2025 | 240.00 | 240.45 | 238.60 | 238.89 | 238.06 | -0.54% | 1,193,607 |
| Jun 3, 2025 | 241.14 | 242.58 | 238.92 | 240.19 | 239.35 | -0.79% | 1,764,444 |
| Jun 2, 2025 | 239.08 | 242.10 | 238.50 | 242.10 | 241.26 | 0.47% | 1,774,975 |
| May 30, 2025 | 238.36 | 241.68 | 237.56 | 240.97 | 240.13 | 1.35% | 2,440,119 |
| May 29, 2025 | 235.90 | 237.99 | 235.21 | 237.76 | 236.93 | 0.26% | 1,257,459 |
| May 28, 2025 | 237.89 | 238.35 | 236.80 | 237.15 | 236.33 | -0.37% | 1,855,825 |
| May 27, 2025 | 236.81 | 238.19 | 236.50 | 238.03 | 237.20 | 0.52% | 1,791,456 |
| May 23, 2025 | 236.00 | 237.34 | 233.01 | 236.81 | 235.99 | 1.50% | 1,503,198 |
| May 22, 2025 | 233.50 | 234.83 | 231.71 | 233.32 | 232.51 | -0.34% | 1,755,186 |
| May 21, 2025 | 234.09 | 235.46 | 233.36 | 234.11 | 233.30 | 0.09% | 1,864,435 |