Waste Management Inc (WM) Historical Stock Data
218.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WM is down -0.09% a day on average. There have been 12 days where Waste Management Inc closed green and 18 days where WM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 220.05 | 218.78 | ↓$1.27 (-0.58%) | 216.98 | 220.38 | 1.06M |
| 2024-11-19 | 217.00 | 219.05 | ↑$2.05 (0.94%) | 216.16 | 219.71 | 1.37M |
| 2024-11-18 | 217.31 | 218.31 | ↑$1.00 (0.46%) | 217.17 | 219.47 | 755.26K |
| 2024-11-15 | 219.51 | 217.90 | ↓$1.61 (-0.73%) | 217.25 | 221.53 | 1.40M |
| 2024-11-14 | 224.66 | 221.72 | ↓$2.94 (-1.31%) | 221.57 | 225.55 | 1.22M |
| 2024-11-13 | 225.08 | 225.68 | ↑$0.60 (0.27%) | 224.24 | 226.79 | 814.08K |
| 2024-11-12 | 225.00 | 224.78 | ↓$0.22 (-0.10%) | 223.81 | 226.43 | 2M |
| 2024-11-11 | 225.62 | 223.62 | ↓$2.00 (-0.89%) | 223.39 | 226.50 | 1.08M |
| 2024-11-08 | 221.89 | 224.12 | ↑$2.23 (1.01%) | 220.49 | 226.36 | 1.85M |
| 2024-11-07 | 219.01 | 220.44 | ↑$1.43 (0.65%) | 217.50 | 220.89 | 1.37M |
| 2024-11-06 | 219.91 | 218.48 | ↓$1.43 (-0.65%) | 216.42 | 220.30 | 1.99M |
| 2024-11-05 | 214.45 | 215.88 | ↑$1.43 (0.67%) | 213.35 | 216.28 | 0.95M |
| 2024-11-04 | 215.68 | 214.24 | ↓$1.44 (-0.67%) | 212.53 | 216.74 | 1.11M |
| 2024-11-01 | 216.91 | 213.99 | ↓$2.92 (-1.35%) | 213.78 | 217.33 | 1.26M |
| 2024-10-31 | 214.32 | 215.85 | ↑$1.53 (0.71%) | 214.29 | 216.70 | 1.79M |
| 2024-10-30 | 217.51 | 214.82 | ↓$2.69 (-1.24%) | 214.52 | 218.86 | 1.71M |
| 2024-10-29 | 213.38 | 219.11 | ↑$5.73 (2.69%) | 212.17 | 219.88 | 2.51M |
| 2024-10-28 | 208.00 | 208.26 | ↑$0.26 (0.13%) | 207.00 | 208.87 | 2.10M |
| 2024-10-25 | 209.22 | 206.80 | ↓$2.42 (-1.16%) | 206.49 | 209.78 | 855.97K |
| 2024-10-24 | 210.94 | 208.91 | ↓$2.03 (-0.96%) | 208.45 | 210.94 | 1.11M |
| 2024-10-23 | 210.29 | 211.80 | ↑$1.51 (0.72%) | 209.81 | 212.38 | 1.24M |
| 2024-10-22 | 210.59 | 211.05 | ↑$0.46 (0.22%) | 209.49 | 211.64 | 617.35K |
| 2024-10-21 | 212.56 | 211.82 | ↓$0.74 (-0.35%) | 210.37 | 212.93 | 1.03M |
| 2024-10-18 | 213.39 | 212.75 | ↓$0.64 (-0.30%) | 212.00 | 213.50 | 815.98K |
| 2024-10-17 | 214.13 | 213.08 | ↓$1.05 (-0.49%) | 212.14 | 214.25 | 847.01K |
| 2024-10-16 | 213.22 | 213.14 | ↓$0.08 (-0.04%) | 212.52 | 214.20 | 702.62K |
| 2024-10-15 | 214.54 | 213.79 | ↓$0.75 (-0.35%) | 213.43 | 216.01 | 1.18M |
| 2024-10-14 | 212.35 | 213.50 | ↑$1.15 (0.54%) | 211.80 | 214.25 | 0.98M |
| 2024-10-11 | 211.91 | 211.81 | ↓$0.10 (-0.05%) | 210.77 | 212.35 | 0.96M |
| 2024-10-10 | 212.60 | 211.24 | ↓$1.36 (-0.64%) | 210.91 | 213.49 | 892.03K |
Create an account or log in to view more rows.
$WM never selling
$WM I like it
$WM very normal lol sike
$WM Spike it!
$WM bought more
$WM It's happening!
$WM LOL
$WM I warned you all fairly you morons.
$WM power hour will be fucking crazy
$WM it's just a matter of time and patience...