Waste Management Inc (WM) Historical Stock Data
207.16 ↑0.40 (0.19%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WM is down -0.16% 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 207.14 | 207.16 | ↑$0.02 (0.01%) | 206.28 | 208.65 | 1.22M |
| 2024-05-01 | 207.63 | 206.76 | ↓$0.87 (-0.42%) | 205.71 | 208.94 | 1.34M |
| 2024-04-30 | 212.36 | 208.02 | ↓$4.34 (-2.04%) | 207.61 | 212.36 | 2.24M |
| 2024-04-29 | 210.76 | 212.15 | ↑$1.39 (0.66%) | 210.43 | 212.63 | 1.04M |
| 2024-04-26 | 213.16 | 210.10 | ↓$3.06 (-1.44%) | 209.41 | 213.25 | 1.65M |
| 2024-04-25 | 209.70 | 212.70 | ↑$3.00 (1.43%) | 208.22 | 214.01 | 1.85M |
| 2024-04-24 | 208.17 | 210.43 | ↑$2.26 (1.09%) | 207.64 | 210.71 | 1.52M |
| 2024-04-23 | 207.25 | 208.78 | ↑$1.53 (0.74%) | 207.25 | 210.14 | 1.60M |
| 2024-04-22 | 207.69 | 207.53 | ↓$0.16 (-0.08%) | 207.31 | 209.00 | 1.17M |
| 2024-04-19 | 206.45 | 207.07 | ↑$0.62 (0.30%) | 205.80 | 207.33 | 1.35M |
| 2024-04-18 | 205.59 | 205.07 | ↓$0.52 (-0.25%) | 204.52 | 206.05 | 769.64K |
| 2024-04-17 | 206.17 | 206.15 | ↓$0.01 (-0.01%) | 204.37 | 206.31 | 1.19M |
| 2024-04-16 | 206.52 | 204.98 | ↓$1.54 (-0.75%) | 204.94 | 207.67 | 1.07M |
| 2024-04-15 | 207.36 | 205.36 | ↓$2.00 (-0.96%) | 204.88 | 207.91 | 1.40M |
| 2024-04-12 | 205.84 | 205.37 | ↓$0.47 (-0.23%) | 204.72 | 206.80 | 1.17M |
| 2024-04-11 | 207.31 | 205.94 | ↓$1.37 (-0.66%) | 205.59 | 208.06 | 1.39M |
| 2024-04-10 | 206.16 | 208.20 | ↑$2.04 (0.99%) | 205.52 | 208.41 | 1.44M |
| 2024-04-09 | 207.00 | 206.48 | ↓$0.52 (-0.25%) | 205.37 | 207.25 | 1.78M |
| 2024-04-08 | 206.76 | 206.70 | ↓$0.06 (-0.03%) | 206.12 | 207.38 | 2.59M |
| 2024-04-05 | 207.71 | 206.93 | ↓$0.78 (-0.38%) | 206.26 | 207.86 | 2.76M |
| 2024-04-04 | 211.35 | 207.09 | ↓$4.26 (-2.02%) | 206.58 | 211.52 | 1.78M |
| 2024-04-03 | 210.97 | 210.42 | ↓$0.55 (-0.26%) | 209.93 | 211.34 | 1.40M |
| 2024-04-02 | 212.24 | 211.11 | ↓$1.13 (-0.53%) | 210.53 | 213.36 | 1.53M |
| 2024-04-01 | 212.61 | 212.91 | ↑$0.30 (0.14%) | 211.88 | 213.50 | 0.90M |
| 2024-03-28 | 214.29 | 213.15 | ↓$1.14 (-0.53%) | 211.98 | 214.53 | 2.60M |
| 2024-03-27 | 212.80 | 213.97 | ↑$1.17 (0.55%) | 212.54 | 214.02 | 1.02M |
| 2024-03-26 | 211.58 | 211.77 | ↑$0.19 (0.09%) | 211.38 | 212.69 | 1.58M |
| 2024-03-25 | 211.56 | 211.77 | ↑$0.21 (0.10%) | 211.07 | 212.24 | 1.30M |
| 2024-03-22 | 212.45 | 211.78 | ↓$0.67 (-0.32%) | 210.96 | 212.60 | 1.01M |
| 2024-03-21 | 211.87 | 212.43 | ↑$0.56 (0.26%) | 210.78 | 212.72 | 1.28M |
Create an account or log in to view more rows.
$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...
$WM Let it go...