Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Waste Management | WM | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
212.36 | 207.61 | 212.45 | 208.02 | 212.15 |
WM Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 207.10 | 214.01 | 207.10 | 210.97 | 1,837,771 | 0.90 | 0.43% |
1 Month | 212.355 | 214.01 | 204.37 | 208.11 | 1,700,931 | -4.35 | -2.05% |
3 Months | 188.50 | 214.54 | 187.48 | 205.87 | 1,733,329 | 19.50 | 10.34% |
6 Months | 161.60 | 214.54 | 161.60 | 191.03 | 1,613,239 | 46.40 | 28.71% |
1 Year | 165.81 | 214.54 | 149.71 | 177.57 | 1,524,257 | 42.19 | 25.44% |
3 Years | 136.98 | 214.54 | 136.79 | 162.63 | 1,623,218 | 71.02 | 51.85% |
5 Years | 106.76 | 214.54 | 85.34 | 139.80 | 1,755,680 | 101.24 | 94.83% |
WM 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 30 2024 | 208.02 | -4.13 | -1.95% | 212.36 | 212.45 | 207.61 | 2,243,553 |
Apr 29 2024 | 212.15 | 2.05 | 0.98% | 210.76 | 212.6264 | 210.43 | 2,048,386 |
Apr 26 2024 | 210.10 | -2.60 | -1.22% | 213.16 | 213.25 | 209.41 | 1,650,644 |
Apr 25 2024 | 212.70 | 2.27 | 1.08% | 208.64 | 214.01 | 208.21 | 2,097,183 |
Apr 24 2024 | 210.43 | 1.65 | 0.79% | 208.17 | 210.71 | 207.59 | 1,875,716 |
Apr 23 2024 | 208.78 | 1.25 | 0.60% | 207.10 | 210.14 | 207.10 | 1,596,451 |
Apr 22 2024 | 207.53 | 0.46 | 0.22% | 207.64 | 209.00 | 207.3095 | 1,420,650 |
Apr 19 2024 | 207.07 | 2.00 | 0.98% | 206.44 | 207.33 | 205.795 | 1,353,602 |
Apr 18 2024 | 205.07 | -1.08 | -0.52% | 205.59 | 206.14 | 204.52 | 982,803 |
Apr 17 2024 | 206.15 | 1.17 | 0.57% | 206.56 | 206.56 | 204.37 | 1,193,342 |
Apr 16 2024 | 204.98 | -0.38 | -0.19% | 206.52 | 207.665 | 204.94 | 1,457,304 |
Apr 15 2024 | 205.36 | -0.01 | 0.00% | 207.36 | 208.00 | 204.88 | 1,401,429 |
Apr 12 2024 | 205.37 | -0.57 | -0.28% | 205.84 | 206.83 | 204.70 | 1,166,956 |
Apr 11 2024 | 205.94 | -2.26 | -1.09% | 208.31 | 208.31 | 205.59 | 1,749,192 |
Apr 10 2024 | 208.20 | 1.72 | 0.83% | 206.16 | 208.42 | 205.52 | 1,804,057 |
Apr 09 2024 | 206.48 | -0.22 | -0.11% | 207.00 | 207.33 | 205.37 | 1,782,178 |
Apr 08 2024 | 206.70 | -0.23 | -0.11% | 207.04 | 207.39 | 206.01 | 2,592,688 |
Apr 05 2024 | 206.93 | -0.16 | -0.08% | 207.71 | 207.86 | 206.26 | 2,761,151 |
Apr 04 2024 | 207.09 | -3.33 | -1.58% | 211.44 | 211.52 | 206.58 | 2,112,223 |
Apr 03 2024 | 210.42 | -0.69 | -0.33% | 210.97 | 211.34 | 209.93 | 1,700,896 |
Apr 02 2024 | 211.11 | -1.80 | -0.85% | 211.90 | 213.36 | 210.53 | 1,543,786 |
Apr 01 2024 | 212.91 | -0.24 | -0.11% | 213.15 | 213.52 | 211.86 | 1,205,657 |