Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Waste Management | WM | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 1.25 | 0.60% | 208.78 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 207.10 | 207.10 | 210.14 | 208.78 | 207.53 |
WM Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 206.95 | 210.14 | 204.37 | 206.23 | 1,268,465 | 1.83 | 0.88% |
| 1 Month | 211.64 | 214.54 | 204.37 | 208.34 | 1,668,665 | -2.86 | -1.35% |
| 3 Months | 185.85 | 214.54 | 184.72 | 203.66 | 1,736,784 | 22.93 | 12.34% |
| 6 Months | 158.21 | 214.54 | 153.95 | 188.26 | 1,639,102 | 50.57 | 31.96% |
| 1 Year | 164.98 | 214.54 | 149.71 | 176.43 | 1,524,979 | 43.80 | 26.55% |
| 3 Years | 134.84 | 214.54 | 133.845 | 162.11 | 1,620,861 | 73.94 | 54.84% |
| 5 Years | 105.67 | 214.54 | 85.34 | 139.39 | 1,753,976 | 103.11 | 97.58% |
WM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 28 2024 | 213.15 | -0.82 | -0.38% | 214.29 | 214.54 | 211.975 | 2,699,092 |
| Mar 27 2024 | 213.97 | 2.20 | 1.04% | 212.80 | 214.02 | 212.54 | 1,392,345 |
| Mar 26 2024 | 211.77 | 0.00 | 0.00% | 211.64 | 212.69 | 211.3801 | 1,577,776 |
| Mar 25 2024 | 211.77 | -0.01 | 0.00% | 211.56 | 212.24 | 211.07 | 1,306,795 |
