NYSE - Delayed Quote USD

Waste Management, Inc. (WM)

210.43 +1.65 (+0.79%)
At close: 4:00 PM EDT
210.00 -0.43 (-0.20%)
After hours: 6:19 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 208.17 210.71 207.63 210.43 210.43 1,524,730
Apr 23, 2024 207.25 210.14 207.24 208.78 208.78 1,596,500
Apr 22, 2024 207.69 209.00 207.31 207.53 207.53 1,420,600
Apr 19, 2024 206.45 207.33 205.80 207.07 207.07 1,354,000
Apr 18, 2024 205.59 206.05 204.52 205.07 205.07 983,100
Apr 17, 2024 206.17 206.31 204.37 206.15 206.15 1,193,300
Apr 16, 2024 206.52 207.67 204.94 204.98 204.98 1,457,300
Apr 15, 2024 207.36 208.00 204.88 205.36 205.36 1,401,500
Apr 12, 2024 205.84 206.83 204.70 205.37 205.37 1,166,900
Apr 11, 2024 207.31 208.06 205.59 205.94 205.94 1,749,200
Apr 10, 2024 206.16 208.42 205.52 208.20 208.20 1,804,100
Apr 9, 2024 207.00 207.33 205.37 206.48 206.48 1,782,200
Apr 8, 2024 206.76 207.39 206.01 206.70 206.70 2,592,800
Apr 5, 2024 207.71 207.86 206.26 206.93 206.93 2,761,100
Apr 4, 2024 211.35 211.52 206.58 207.09 207.09 2,112,200
Apr 3, 2024 210.97 211.34 209.93 210.42 210.42 1,700,900
Apr 2, 2024 212.24 213.36 210.53 211.11 211.11 1,543,800
Apr 1, 2024 212.61 213.52 211.86 212.91 212.91 1,205,700
Mar 28, 2024 214.29 214.54 211.98 213.15 213.15 2,699,100
Mar 27, 2024 212.80 214.02 212.54 213.97 213.97 1,392,600
Mar 26, 2024 211.58 212.69 211.38 211.77 211.77 1,577,800
Mar 25, 2024 211.56 212.24 211.07 211.77 211.77 1,306,800
Mar 22, 2024 212.45 212.60 210.96 211.78 211.78 1,453,700
Mar 21, 2024 211.87 212.72 210.78 212.43 212.43 1,918,100
Mar 20, 2024 212.40 212.73 211.44 211.86 211.86 1,040,600
Mar 19, 2024 212.79 213.00 211.32 212.08 212.08 1,267,900
Mar 18, 2024 210.59 212.25 210.37 211.67 211.67 1,273,500
Mar 15, 2024 208.98 210.92 208.95 210.53 210.53 2,096,000
Mar 14, 2024 0.75 Dividend
Mar 14, 2024 210.72 210.94 208.75 210.31 210.31 1,028,200
Mar 13, 2024 210.47 211.05 209.25 211.00 210.25 1,121,200
Mar 12, 2024 208.61 210.61 208.42 209.79 209.04 1,036,000
Mar 11, 2024 207.55 209.38 206.67 209.28 208.54 1,218,600
Mar 8, 2024 206.84 208.84 206.03 207.75 207.01 1,338,200
Mar 7, 2024 208.56 209.12 206.43 207.26 206.52 1,661,900
Mar 6, 2024 206.29 208.10 206.19 207.92 207.18 1,362,800
Mar 5, 2024 207.00 207.80 205.93 206.87 206.13 1,208,600
Mar 4, 2024 205.99 207.72 205.88 206.80 206.06 1,865,200
Mar 1, 2024 204.53 205.90 203.62 205.79 205.06 1,492,400
Feb 29, 2024 207.05 207.55 204.50 205.65 204.92 3,029,900
Feb 28, 2024 208.73 209.78 206.86 207.26 206.52 1,705,600
Feb 27, 2024 206.48 207.94 205.59 207.78 207.04 1,208,100
Feb 26, 2024 208.87 209.22 207.35 207.46 206.72 1,664,300
Feb 23, 2024 207.60 208.63 206.89 208.05 207.31 1,687,000
Feb 22, 2024 204.03 208.18 203.82 207.24 206.50 2,267,600
Feb 21, 2024 202.41 204.37 202.04 204.23 203.50 1,850,100
Feb 20, 2024 202.00 204.56 201.52 201.79 201.07 2,548,300
Feb 16, 2024 199.99 202.69 199.00 201.54 200.82 2,587,800
Feb 15, 2024 198.51 199.47 197.01 199.11 198.40 2,449,000
Feb 14, 2024 199.07 199.92 195.97 199.16 198.45 3,308,700
Feb 13, 2024 196.70 199.49 194.20 199.49 198.78 3,263,000
Feb 12, 2024 188.07 189.09 187.48 188.26 187.59 2,022,500
Feb 9, 2024 189.50 189.78 187.56 188.86 188.19 1,678,100
Feb 8, 2024 190.18 190.44 188.52 189.49 188.82 1,154,400
Feb 7, 2024 189.84 190.36 189.06 189.98 189.30 1,691,700
Feb 6, 2024 188.50 189.66 187.70 189.21 188.54 2,009,300
Feb 5, 2024 187.94 188.87 187.20 188.20 187.53 1,524,700
Feb 2, 2024 188.42 188.93 186.91 188.21 187.54 1,696,500
Feb 1, 2024 185.52 188.44 184.85 188.42 187.75 1,434,800
Jan 31, 2024 187.71 188.00 184.72 185.63 184.97 3,423,600
Jan 30, 2024 185.85 187.22 185.17 187.11 186.44 1,309,600
Jan 29, 2024 185.61 186.34 185.20 185.35 184.69 1,400,000
Jan 26, 2024 185.45 186.12 185.20 185.81 185.15 1,231,000
Jan 25, 2024 183.69 185.21 183.00 185.10 184.44 1,427,400
Jan 24, 2024 185.98 186.40 183.68 183.80 183.15 1,436,700
Jan 23, 2024 184.89 185.75 184.10 185.54 184.88 1,355,800
Jan 22, 2024 184.49 185.12 182.93 184.91 184.25 1,651,600
Jan 19, 2024 184.06 184.93 183.17 184.45 183.79 1,571,600
Jan 18, 2024 182.00 183.64 181.56 183.51 182.86 1,732,100
Jan 17, 2024 180.62 184.13 180.25 181.47 180.82 1,751,500
Jan 16, 2024 181.00 181.56 180.17 180.77 180.13 1,456,100
Jan 12, 2024 180.00 181.58 179.00 181.40 180.76 1,035,700
Jan 11, 2024 179.52 179.69 177.83 179.22 178.58 1,176,400
Jan 10, 2024 177.89 179.25 177.66 179.18 178.54 1,196,300
Jan 9, 2024 178.03 178.87 177.38 178.23 177.60 1,325,000
Jan 8, 2024 178.16 178.35 176.68 178.24 177.61 1,536,400
Jan 5, 2024 178.92 179.14 177.23 177.77 177.14 1,415,600
Jan 4, 2024 179.25 180.66 178.77 178.79 178.15 1,376,400
Jan 3, 2024 180.00 181.48 178.17 178.53 177.90 1,826,100
Jan 2, 2024 177.72 180.71 177.67 179.61 178.97 1,299,000
Dec 29, 2023 178.29 179.80 178.00 179.10 178.46 1,256,000
Dec 28, 2023 178.38 178.57 177.78 178.14 177.51 774,300
Dec 27, 2023 177.11 178.15 176.83 177.75 177.12 772,400
Dec 26, 2023 176.32 177.81 175.75 177.52 176.89 631,300
Dec 22, 2023 177.44 177.74 176.69 176.95 176.32 1,291,100
Dec 21, 2023 175.71 177.36 175.62 176.81 176.18 1,061,300
Dec 20, 2023 176.77 177.63 175.63 175.76 175.14 1,049,700
Dec 19, 2023 177.94 178.05 176.28 176.78 176.15 1,322,100
Dec 18, 2023 175.47 178.06 175.01 177.63 177.00 1,807,800
Dec 15, 2023 173.10 175.51 173.01 174.55 173.93 3,676,700
Dec 14, 2023 179.13 179.50 175.33 176.67 176.04 2,357,500
Dec 13, 2023 176.61 179.08 176.24 179.06 178.42 2,047,000
Dec 12, 2023 174.82 176.78 173.51 176.59 175.96 1,756,000
Dec 11, 2023 172.66 174.01 172.31 173.38 172.76 1,118,400
Dec 8, 2023 172.38 173.24 171.15 172.50 171.89 1,638,500
Dec 7, 2023 173.71 173.72 171.47 172.84 172.23 1,369,200
Dec 6, 2023 172.60 174.00 172.22 173.95 173.33 1,443,900
Dec 5, 2023 174.46 174.80 172.82 173.07 172.45 1,469,300
Dec 4, 2023 172.86 174.47 172.76 174.39 173.77 1,701,900
Dec 1, 2023 171.24 173.93 170.79 173.80 173.18 1,654,100
Nov 30, 2023 0.70 Dividend
Nov 30, 2023 169.52 171.19 168.73 170.99 170.38 2,514,300
Nov 29, 2023 169.66 170.00 168.85 169.74 168.44 1,305,800
Nov 28, 2023 171.35 171.40 169.48 169.68 168.38 1,783,500
Nov 27, 2023 171.32 171.75 170.42 171.48 170.17 1,344,400
Nov 24, 2023 172.82 172.82 171.12 172.01 170.69 550,600
Nov 22, 2023 171.69 172.11 171.04 171.77 170.45 1,124,900
Nov 21, 2023 171.00 171.73 170.05 171.69 170.37 1,050,500
Nov 20, 2023 169.62 171.93 168.88 171.18 169.87 1,410,900
Nov 17, 2023 171.79 171.79 170.15 170.55 169.24 1,966,500
Nov 16, 2023 171.82 171.97 170.71 171.44 170.13 1,843,700
Nov 15, 2023 172.00 172.75 170.69 171.17 169.86 1,655,300
Nov 14, 2023 171.40 172.51 170.59 172.14 170.82 1,821,200
Nov 13, 2023 171.77 172.57 171.21 171.69 170.37 1,276,300
Nov 10, 2023 170.52 172.00 169.80 171.77 170.45 1,623,000
Nov 9, 2023 170.13 170.36 169.43 170.06 168.76 1,360,600
Nov 8, 2023 169.68 170.33 168.95 170.27 168.97 1,168,300
Nov 7, 2023 169.58 169.90 168.74 169.36 168.06 1,299,200
Nov 6, 2023 168.12 169.33 167.78 169.22 167.92 1,412,900
Nov 3, 2023 168.07 169.12 167.31 168.12 166.83 1,533,300
Nov 2, 2023 162.34 167.54 162.34 166.85 165.57 1,695,100
Nov 1, 2023 164.07 164.77 163.03 164.04 162.78 1,383,300
Oct 31, 2023 163.12 164.69 162.03 164.33 163.07 1,540,100
Oct 30, 2023 161.90 163.55 161.60 162.75 161.50 1,855,200
Oct 27, 2023 162.85 164.40 160.90 161.38 160.14 1,586,500
Oct 26, 2023 164.12 164.84 162.58 162.82 161.57 2,002,200
Oct 25, 2023 157.05 165.02 156.36 164.07 162.81 4,085,400
Oct 24, 2023 155.71 157.72 153.95 154.63 153.44 2,533,200
Oct 23, 2023 158.21 159.11 155.88 155.96 154.76 1,998,700
Oct 20, 2023 157.25 158.51 156.33 156.58 155.38 1,425,300
Oct 19, 2023 158.31 159.62 156.80 157.07 155.87 1,168,300
Oct 18, 2023 160.49 161.00 158.51 159.05 157.83 1,135,000
Oct 17, 2023 159.55 160.85 159.20 160.06 158.83 1,177,300
Oct 16, 2023 159.08 160.70 158.54 159.84 158.62 1,708,000
Oct 13, 2023 155.77 159.02 155.16 158.81 157.59 2,693,400
Oct 12, 2023 156.84 157.70 154.18 155.05 153.86 1,149,000
Oct 11, 2023 157.10 157.40 154.98 156.68 155.48 1,189,000
Oct 10, 2023 157.34 157.87 155.45 156.85 155.65 1,337,200
Oct 9, 2023 154.84 157.56 154.60 157.48 156.27 1,016,600
Oct 6, 2023 154.29 155.99 152.90 155.44 154.25 1,252,800
Oct 5, 2023 153.96 154.95 153.95 154.72 153.53 1,103,400
Oct 4, 2023 152.96 154.26 152.09 153.96 152.78 1,277,700
Oct 3, 2023 150.76 152.71 149.71 152.56 151.39 1,519,200
Oct 2, 2023 152.82 152.95 150.31 151.21 150.05 1,337,500
Sep 29, 2023 155.00 155.04 152.11 152.44 151.27 1,386,900
Sep 28, 2023 154.90 155.25 153.96 154.44 153.26 1,469,000
Sep 27, 2023 155.69 155.98 153.48 154.42 153.24 1,894,800
Sep 26, 2023 156.61 156.94 155.47 155.68 154.49 1,393,400
Sep 25, 2023 156.24 157.50 156.18 157.16 155.96 1,298,500
Sep 22, 2023 157.00 158.08 156.43 156.47 155.27 1,191,900
Sep 21, 2023 159.94 160.30 157.46 157.49 156.28 1,669,700
Sep 20, 2023 159.88 161.12 158.78 160.05 158.82 1,073,800
Sep 19, 2023 159.73 160.33 159.01 159.67 158.45 1,040,100
Sep 18, 2023 160.88 160.96 158.56 159.83 158.61 1,317,200
Sep 15, 2023 160.50 161.95 160.37 160.48 159.25 3,160,500
Sep 14, 2023 161.04 161.35 159.28 160.35 159.12 1,592,700
Sep 13, 2023 158.98 160.65 158.42 160.40 159.17 1,367,300
Sep 12, 2023 157.82 158.87 157.60 158.58 157.36 1,118,400
Sep 11, 2023 156.43 157.50 156.16 157.48 156.27 1,310,200
Sep 8, 2023 157.44 157.89 156.25 156.45 155.25 928,700
Sep 7, 2023 0.70 Dividend
Sep 7, 2023 155.50 157.11 155.29 156.90 155.70 1,008,100
Sep 6, 2023 156.60 156.94 155.36 155.97 154.08 1,380,100
Sep 5, 2023 156.90 157.80 155.13 157.03 155.13 1,553,700
Sep 1, 2023 157.42 157.89 156.50 157.01 155.11 1,217,700
Aug 31, 2023 158.80 159.16 156.67 156.78 154.88 1,839,200
Aug 30, 2023 159.03 159.79 158.19 158.62 156.70 1,219,000
Aug 29, 2023 157.57 158.20 156.38 158.13 156.21 1,218,300
Aug 28, 2023 158.36 159.17 157.70 157.94 156.03 975,400
Aug 25, 2023 158.00 159.00 157.80 158.33 156.41 1,796,800
Aug 24, 2023 158.25 159.12 157.22 157.28 155.37 994,600
Aug 23, 2023 158.79 158.98 157.60 158.38 156.46 1,245,000
Aug 22, 2023 158.37 159.20 158.00 158.13 156.21 857,700
Aug 21, 2023 158.69 159.72 158.15 158.87 156.94 950,600
Aug 18, 2023 158.76 159.61 158.55 158.87 156.94 1,208,400
Aug 17, 2023 159.65 160.55 158.43 158.49 156.57 1,229,700
Aug 16, 2023 159.13 161.10 158.63 160.02 158.08 1,118,800
Aug 15, 2023 160.00 160.91 158.91 158.97 157.04 1,173,700
Aug 14, 2023 161.02 161.88 160.51 160.73 158.78 1,024,300
Aug 11, 2023 159.71 161.12 159.71 160.94 158.99 932,200
Aug 10, 2023 161.01 162.13 159.29 159.83 157.89 1,427,500
Aug 9, 2023 159.91 162.26 159.67 161.50 159.54 1,140,200
Aug 8, 2023 161.69 161.92 159.10 159.80 157.86 1,043,900
Aug 7, 2023 160.44 161.56 160.26 161.25 159.30 1,054,600
Aug 4, 2023 160.99 161.85 160.21 160.43 158.49 1,137,100
Aug 3, 2023 163.00 163.54 160.79 160.94 158.99 1,412,300
Aug 2, 2023 162.51 164.87 162.39 163.42 161.44 1,419,900
Aug 1, 2023 164.24 166.34 161.95 162.51 160.54 2,072,000
Jul 31, 2023 163.00 164.27 162.51 163.79 161.81 1,854,200
Jul 28, 2023 164.91 165.01 162.43 162.94 160.97 1,826,300
Jul 27, 2023 164.84 165.99 161.74 163.97 161.98 2,456,200
Jul 26, 2023 166.80 167.67 163.93 164.94 162.94 3,338,800
Jul 25, 2023 171.65 172.45 170.45 171.75 169.67 1,524,400
Jul 24, 2023 172.70 172.79 171.29 171.80 169.72 1,065,500
Jul 21, 2023 172.06 173.20 171.81 172.41 170.32 1,601,600
Jul 20, 2023 166.53 172.00 166.34 171.90 169.82 1,589,100
Jul 19, 2023 166.84 167.98 165.99 166.70 164.68 1,483,300
Jul 18, 2023 167.29 168.43 165.97 166.61 164.59 1,417,300
Jul 17, 2023 168.40 169.02 167.70 167.76 165.73 1,147,200
Jul 14, 2023 167.80 168.71 167.10 168.56 166.52 1,554,000
Jul 13, 2023 168.88 169.49 168.03 168.34 166.30 2,109,100
Jul 12, 2023 170.97 171.31 168.31 169.18 167.13 1,547,500
Jul 11, 2023 170.92 171.53 167.91 170.22 168.16 1,596,900
Jul 10, 2023 170.00 171.64 169.99 171.13 169.06 1,079,500
Jul 7, 2023 169.96 171.44 169.85 170.01 167.95 1,167,500
Jul 6, 2023 170.10 172.04 169.65 171.36 169.28 1,137,500
Jul 5, 2023 170.99 171.37 170.03 171.05 168.98 1,082,000
Jul 3, 2023 172.23 172.31 170.55 171.40 169.32 693,300
Jun 30, 2023 169.99 173.71 169.55 173.42 171.32 1,989,000
Jun 29, 2023 167.15 169.77 166.62 169.61 167.55 1,003,300
Jun 28, 2023 168.99 168.99 166.70 167.47 165.44 890,100
Jun 27, 2023 167.31 168.94 166.51 168.78 166.73 955,300
Jun 26, 2023 165.60 166.81 164.40 166.74 164.72 990,900
Jun 23, 2023 166.88 167.72 165.15 165.59 163.58 1,600,000
Jun 22, 2023 165.78 166.94 165.27 166.91 164.89 1,311,800
Jun 21, 2023 164.76 165.63 163.31 165.48 163.47 1,231,600
Jun 20, 2023 164.85 165.99 164.37 164.86 162.86 1,435,700
Jun 16, 2023 165.10 166.28 164.65 165.03 163.03 2,418,900
Jun 15, 2023 162.58 164.77 162.40 164.20 162.21 1,330,900
Jun 14, 2023 162.09 163.64 161.11 162.42 160.45 1,290,400
Jun 13, 2023 162.70 163.01 161.81 162.10 160.14 1,402,400
Jun 12, 2023 163.20 163.35 161.81 162.91 160.94 944,000
Jun 9, 2023 162.16 162.93 161.15 162.68 160.71 1,096,700
Jun 8, 2023 161.09 162.97 160.71 162.58 160.61 1,231,100
Jun 7, 2023 161.64 162.71 160.26 161.55 159.59 1,934,700
Jun 6, 2023 165.00 165.76 162.07 162.68 160.71 1,336,000
Jun 5, 2023 165.12 166.70 164.67 164.74 162.74 1,457,300
Jun 2, 2023 162.93 165.10 162.80 164.96 162.96 1,722,400
Jun 1, 2023 0.70 Dividend
Jun 1, 2023 161.81 162.82 161.01 162.80 160.83 1,595,700
May 31, 2023 162.70 163.14 161.48 161.92 159.27 2,957,800
May 30, 2023 161.11 162.42 160.22 162.16 159.50 1,061,600
May 26, 2023 162.04 162.70 160.88 161.28 158.64 1,041,900
May 25, 2023 162.22 162.61 160.71 161.88 159.23 1,132,700
May 24, 2023 163.35 164.43 162.45 162.62 159.95 1,106,500
May 23, 2023 163.73 163.93 162.59 162.78 160.11 1,236,900
May 22, 2023 165.38 165.90 163.44 164.30 161.61 1,019,900
May 19, 2023 165.38 166.38 165.06 165.36 162.65 1,454,800
May 18, 2023 165.95 166.11 163.52 165.00 162.30 1,899,400
May 17, 2023 167.98 168.01 165.45 166.72 163.99 1,877,700
May 16, 2023 168.46 168.55 167.36 167.73 164.98 927,300
May 15, 2023 169.09 169.46 167.84 168.58 165.82 1,146,600
May 12, 2023 170.26 171.10 168.76 169.24 166.47 1,174,100
May 11, 2023 170.90 170.90 169.30 170.19 167.40 1,532,800
May 10, 2023 170.20 170.94 169.14 170.55 167.76 1,240,000
May 9, 2023 169.99 170.67 169.24 169.46 166.68 1,511,400
May 8, 2023 168.43 170.12 168.10 169.03 166.26 889,400
May 5, 2023 167.64 169.25 167.43 168.43 165.67 1,095,900
May 4, 2023 167.60 168.66 166.86 167.81 165.06 1,189,100
May 3, 2023 167.28 169.15 166.56 167.32 164.58 1,515,100
May 2, 2023 166.98 167.66 165.00 166.71 163.98 1,431,000
May 1, 2023 165.81 167.57 165.81 166.79 164.06 1,458,300
Apr 28, 2023 162.85 166.18 162.54 166.05 163.33 2,227,100
Apr 27, 2023 162.06 163.05 157.90 161.63 158.98 2,750,400
Apr 26, 2023 164.40 165.06 163.00 163.61 160.93 1,576,500
Apr 25, 2023 165.99 166.89 165.10 165.57 162.86 1,276,900

Related Tickers

RSG Republic Services, Inc.
191.99
+0.72%
 
WCN Waste Connections, Inc.
166.18
+0.01%
 
GFL GFL Environmental Inc.
32.86
-1.05%
 
CLH Clean Harbors, Inc.
196.00
-2.50%
 
WCN.TO Waste Connections, Inc.
227.66
+0.30%
 
SRCL Stericycle, Inc.
49.87
-0.91%
 
CWST Casella Waste Systems, Inc.
94.99
-0.46%
 
MEG Montrose Environmental Group, Inc.
41.39
+0.22%
 
LICY Li-Cycle Holdings Corp.
0.6731
-5.48%
 
NVRI Enviri Corporation
8.00
-3.50%