| Company Name |
Stock Ticker Symbol |
Market |
Type |
| Waste Management |
WM |
NYSE |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
2.16 |
1.33% |
164.96 |
20:00:00 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
| 162.93 |
162.80 |
165.10 |
164.96 |
162.80 |
more quote information »
WM Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 162.04 | 165.10 | 160.22 | 162.07 | 1,664,247 | 2.92 | 1.8% |
| 1 Month | 167.64 | 170.94 | 160.22 | 165.41 | 1,373,661 | -2.68 | -1.6% |
| 3 Months | 150.76 | 170.94 | 148.29 | 161.57 | 1,728,692 | 14.20 | 9.42% |
| 6 Months | 166.60 | 170.94 | 148.29 | 158.27 | 1,698,633 | -1.64 | -0.98% |
| 1 Year | 158.35 | 175.98 | 138.89 | 159.69 | 1,671,920 | 6.61 | 4.17% |
| 3 Years | 106.02 | 175.98 | 100.4498 | 143.05 | 1,694,272 | 58.94 | 55.59% |
| 5 Years | 83.82 | 175.98 | 79.96 | 126.15 | 1,762,194 | 81.14 | 96.8% |
WM 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| Jun 02 2023 |
164.96 |
2.16 |
1.33% |
162.93 |
165.10 |
162.80 |
1,722,378 |
| Jun 01 2023 |
162.80 |
0.88 |
0.54% |
161.81 |
162.82 |
161.015 |
1,595,654 |
| May 31 2023 |
161.92 |
-0.24 |
-0.15% |
162.70 |
163.14 |
161.48 |
2,957,800 |
| May 30 2023 |
162.16 |
0.88 |
0.55% |
161.11 |
162.42 |
160.22 |
1,061,627 |
| May 26 2023 |
161.28 |
-0.60 |
-0.37% |
162.04 |
162.70 |
160.88 |
1,041,905 |
| May 25 2023 |
161.88 |
-0.74 |
-0.46% |
162.22 |
162.61 |
160.71 |
1,133,105 |
| May 24 2023 |
162.62 |
-0.16 |
-0.1% |
163.35 |
164.43 |
162.45 |
1,106,521 |
| May 23 2023 |
162.78 |
-1.52 |
-0.93% |
163.73 |
163.93 |
162.59 |
1,236,893 |
| May 22 2023 |
164.30 |
-1.06 |
-0.64% |
165.38 |
165.90 |
163.44 |
1,019,862 |
| May 19 2023 |
165.36 |
0.36 |
0.22% |
165.38 |
166.38 |
165.06 |
1,454,641 |
| May 18 2023 |
165.00 |
-1.72 |
-1.03% |
165.79 |
166.11 |
163.52 |
1,896,582 |
| May 17 2023 |
166.72 |
-1.01 |
-0.6% |
167.98 |
168.01 |
165.45 |
1,877,653 |
| May 16 2023 |
167.73 |
-0.85 |
-0.5% |
168.46 |
168.55 |
167.36 |
927,280 |
| May 15 2023 |
168.58 |
-1.61 |
-0.95% |
169.09 |
169.46 |
167.84 |
1,146,566 |
| May 12 2023 |
170.19 |
0.00 |
0.0% |
170.19 |
170.19 |
170.19 |
0 |
| May 11 2023 |
170.19 |
-0.36 |
-0.21% |
170.90 |
170.90 |
169.30 |
1,532,777 |
| May 10 2023 |
170.55 |
1.09 |
0.64% |
170.20 |
170.94 |
169.1401 |
1,240,219 |
| May 09 2023 |
169.46 |
0.43 |
0.25% |
169.99 |
170.67 |
169.24 |
1,511,495 |
| May 08 2023 |
169.03 |
0.60 |
0.36% |
168.43 |
170.12 |
168.10 |
889,370 |
| May 05 2023 |
168.43 |
0.62 |
0.37% |
167.64 |
169.25 |
167.43 |
1,095,940 |
| May 04 2023 |
167.81 |
0.49 |
0.29% |
167.60 |
168.66 |
166.86 |
1,189,069 |
See More Historical Prices ยป
