Waste Management Inc (WM) Historical Stock Data
205.83 ↑0.30 (0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WM is down -0.32% a day on average. There have been 10 days where Waste Management Inc closed green and 20 days where WM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 206.39 | 205.83 | ↓$0.56 (-0.27%) | 204.45 | 207.30 | 3.68M |
| 2024-12-19 | 205.01 | 205.53 | ↑$0.52 (0.25%) | 204.56 | 207.89 | 2.13M |
| 2024-12-18 | 209.00 | 205.43 | ↓$3.57 (-1.71%) | 205.14 | 209.35 | 1.91M |
| 2024-12-17 | 211.30 | 209.00 | ↓$2.30 (-1.09%) | 208.07 | 211.93 | 2.47M |
| 2024-12-16 | 213.86 | 211.64 | ↓$2.22 (-1.04%) | 211.49 | 214.81 | 1.48M |
| 2024-12-13 | 214.35 | 213.20 | ↓$1.15 (-0.54%) | 212.21 | 214.74 | 1.34M |
| 2024-12-12 | 215.07 | 214.45 | ↓$0.62 (-0.29%) | 214.00 | 216.07 | 1.43M |
| 2024-12-11 | 216.60 | 214.52 | ↓$2.08 (-0.96%) | 213.50 | 216.94 | 1.68M |
| 2024-12-10 | 218.45 | 216.08 | ↓$2.37 (-1.08%) | 215.88 | 218.45 | 2.10M |
| 2024-12-09 | 221.15 | 217.47 | ↓$3.68 (-1.66%) | 216.82 | 222.84 | 1.65M |
| 2024-12-06 | 224.33 | 222.19 | ↓$2.14 (-0.95%) | 221.86 | 225.16 | 1.79M |
| 2024-12-05 | 224.25 | 224.05 | ↓$0.20 (-0.09%) | 223.18 | 224.47 | 821.99K |
| 2024-12-04 | 224.40 | 225.29 | ↑$0.89 (0.40%) | 224.20 | 225.82 | 785.53K |
| 2024-12-03 | 225.26 | 225.01 | ↓$0.25 (-0.11%) | 224.50 | 226.00 | 1.94M |
| 2024-12-02 | 228.35 | 225.12 | ↓$3.23 (-1.41%) | 224.74 | 228.37 | 1.40M |
| 2024-11-29 | 229.20 | 228.22 | ↓$0.98 (-0.43%) | 228.07 | 230.27 | 1.01M |
| 2024-11-27 | 229.15 | 228.46 | ↓$0.69 (-0.30%) | 228.33 | 230.38 | 1.37M |
| 2024-11-26 | 226.97 | 227.45 | ↑$0.48 (0.21%) | 225.88 | 228.53 | 1.21M |
| 2024-11-25 | 224.82 | 225.65 | ↑$0.83 (0.37%) | 224.50 | 226.95 | 2.93M |
| 2024-11-22 | 222.77 | 224.41 | ↑$1.64 (0.74%) | 221.98 | 224.63 | 1.62M |
| 2024-11-21 | 218.90 | 221.53 | ↑$2.63 (1.20%) | 217.40 | 222.27 | 1.65M |
| 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 |
Create an account or log in to view more rows.
$WM news?
$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