Register for real-time alerts, custom portfolio, and market movers
WM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Mar 22 2024 | 211.78 | -0.65 | -0.31% | 212.45 | 212.595 | 210.96 | 1,453,724 |
| Mar 21 2024 | 212.43 | 0.57 | 0.27% | 211.87 | 212.7173 | 210.775 | 1,916,771 |
| Mar 20 2024 | 211.86 | -0.22 | -0.10% | 212.40 | 212.73 | 211.44 | 1,040,596 |
| Mar 19 2024 | 212.08 | 0.41 | 0.19% | 212.79 | 213.00 | 211.32 | 1,267,899 |
| Mar 18 2024 | 211.67 | 1.14 | 0.54% | 210.59 | 212.25 | 210.37 | 1,273,588 |
| Mar 15 2024 | 210.53 | 0.22 | 0.10% | 209.83 | 210.92 | 208.95 | 2,095,999 |
| Mar 14 2024 | 210.31 | -0.69 | -0.33% | 210.70 | 211.00 | 208.75 | 1,028,260 |
| Mar 13 2024 | 211.00 | 1.21 | 0.58% | 210.47 | 211.05 | 209.25 | 1,121,183 |
| Mar 12 2024 | 209.79 | 0.51 | 0.24% | 208.61 | 210.61 | 208.42 | 1,035,981 |
| Mar 11 2024 | 209.28 | 1.53 | 0.74% | 207.55 | 209.38 | 206.67 | 1,218,642 |
| Mar 08 2024 | 207.75 | 0.49 | 0.24% | 207.00 | 208.84 | 206.03 | 1,338,307 |
| Mar 07 2024 | 207.26 | -0.66 | -0.32% | 208.56 | 209.12 | 206.43 | 1,661,875 |
| Mar 06 2024 | 207.92 | 1.05 | 0.51% | 206.29 | 208.099 | 206.19 | 1,362,963 |
| Mar 05 2024 | 206.87 | 0.07 | 0.03% | 207.00 | 207.80 | 205.93 | 1,208,644 |
| Mar 04 2024 | 206.80 | 1.01 | 0.49% | 205.99 | 207.72 | 205.875 | 1,865,232 |
| Mar 01 2024 | 205.79 | 0.14 | 0.07% | 204.53 | 205.897 | 203.62 | 1,492,527 |
| Feb 29 2024 | 205.65 | -1.61 | -0.78% | 207.25 | 207.55 | 204.50 | 3,030,073 |
| Feb 28 2024 | 207.26 | -0.52 | -0.25% | 208.39 | 209.78 | 206.855 | 1,705,725 |
| Feb 27 2024 | 207.78 | 0.32 | 0.15% | 206.84 | 207.94 | 205.59 | 1,207,329 |
| Feb 26 2024 | 207.46 | -0.59 | -0.28% | 209.34 | 209.34 | 207.35 | 1,663,631 |
| Feb 23 2024 | 208.05 | 0.81 | 0.39% | 207.60 | 208.63 | 206.89 | 1,687,078 |
| Feb 22 2024 | 207.24 | 3.01 | 1.47% | 204.03 | 208.18 | 203.82 | 2,267,514 |
| Feb 21 2024 | 204.23 | 2.44 | 1.21% | 202.41 | 204.37 | 202.04 | 1,848,930 |
| Feb 20 2024 | 201.79 | 0.25 | 0.12% | 202.00 | 204.56 | 201.52 | 2,548,314 |
| Feb 16 2024 | 201.54 | 2.43 | 1.22% | 199.99 | 202.69 | 199.00 | 2,587,816 |
| Feb 15 2024 | 199.11 | -0.05 | -0.03% | 198.51 | 199.47 | 197.01 | 2,448,981 |
| Feb 14 2024 | 199.16 | -0.33 | -0.17% | 199.07 | 199.92 | 195.97 | 3,390,207 |
| Feb 13 2024 | 199.49 | 11.23 | 5.97% | 196.70 | 199.49 | 194.20 | 3,262,631 |
| Feb 12 2024 | 188.26 | -0.60 | -0.32% | 188.77 | 189.09 | 187.48 | 2,016,435 |
| Feb 09 2024 | 188.86 | -0.63 | -0.33% | 189.50 | 189.78 | 187.56 | 1,677,287 |
| Feb 08 2024 | 189.49 | -0.49 | -0.26% | 190.18 | 190.44 | 188.52 | 1,154,434 |
| Feb 07 2024 | 189.98 | 0.77 | 0.41% | 189.84 | 190.36 | 189.06 | 1,691,659 |
| Feb 06 2024 | 189.21 | 1.01 | 0.54% | 188.50 | 189.66 | 187.70 | 2,007,672 |
| Feb 05 2024 | 188.20 | -0.01 | -0.01% | 187.94 | 188.87 | 187.20 | 1,524,702 |
| Feb 02 2024 | 188.21 | -0.21 | -0.11% | 188.42 | 188.93 | 186.91 | 1,696,538 |
| Feb 01 2024 | 188.42 | 2.79 | 1.50% | 185.52 | 188.44 | 184.8501 | 1,434,790 |
| Jan 31 2024 | 185.63 | -1.48 | -0.79% | 187.71 | 188.00 | 184.72 | 3,423,598 |
| Jan 30 2024 | 187.11 | 1.76 | 0.95% | 185.85 | 187.22 | 185.17 | 1,309,599 |
| Jan 29 2024 | 185.35 | -0.46 | -0.25% | 185.61 | 186.335 | 185.20 | 1,399,772 |
| Jan 26 2024 | 185.81 | 0.71 | 0.38% | 185.45 | 186.12 | 185.20 | 1,231,048 |
