Waste Management Inc (WM) Historical Stock Data
207.07 ↑2.00 (0.98%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WM is down -0.07% a day on average. There have been 13 days where Waste Management Inc closed green and 17 days where WM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 212.40 | 211.86 | ↓$0.54 (-0.25%) | 211.44 | 212.73 | 787.34K |
| 2024-03-19 | 212.79 | 212.08 | ↓$0.71 (-0.33%) | 211.32 | 213.00 | 1.27M |
| 2024-03-18 | 210.59 | 211.67 | ↑$1.08 (0.51%) | 210.37 | 212.25 | 1.27M |
| 2024-03-15 | 208.98 | 210.53 | ↑$1.55 (0.74%) | 208.96 | 210.92 | 2.09M |
| 2024-03-14 | 210.72 | 210.31 | ↓$0.41 (-0.19%) | 208.75 | 210.80 | 1.03M |
| 2024-03-13 | 210.47 | 211.00 | ↑$0.53 (0.25%) | 209.27 | 211.05 | 847.41K |
| 2024-03-12 | 208.61 | 209.79 | ↑$1.18 (0.57%) | 208.44 | 210.61 | 1.04M |
| 2024-03-11 | 207.55 | 209.28 | ↑$1.73 (0.83%) | 206.67 | 209.38 | 1.05M |
| 2024-03-08 | 206.84 | 207.75 | ↑$0.91 (0.44%) | 206.03 | 208.84 | 1.34M |
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...