Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Waste Management (WM)

222.88
-0.49 (-0.22%)
NYSE· Last Trade: Jul 1st, 3:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Waste Management (WM)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026222.96223.91221.00222.881,632,171222.88
6/29/2026225.78227.00222.10223.371,980,992223.37
6/26/2026224.78227.90224.64225.537,935,622225.53
6/25/2026221.11225.25219.17223.081,819,862223.08
6/24/2026219.55225.50219.11223.262,834,039223.26
6/23/2026216.97219.04214.00218.842,109,331218.84
6/22/2026213.15215.10212.81213.311,716,011213.31
6/18/2026216.32216.94212.22214.603,620,861214.60
6/17/2026216.64218.75214.86215.851,774,989215.85
6/16/2026216.92219.52216.02218.592,547,154218.59
6/15/2026216.03218.16215.56216.942,571,104216.94
6/12/2026218.75220.52218.03219.453,062,220219.45
6/11/2026224.99225.81218.68218.791,781,965218.79
6/10/2026222.95225.19220.23224.282,324,972224.28
6/09/2026216.05222.20215.51221.302,025,277221.30
6/08/2026218.90220.90215.87216.141,694,547216.14
6/05/2026219.34222.42219.34220.402,239,235220.40
6/04/2026221.13221.50217.50219.012,733,870218.06
6/03/2026211.48218.10211.20218.002,386,351217.06
6/02/2026211.80213.09210.12211.931,529,370211.02
6/01/2026211.39214.67211.37212.511,743,286211.59
5/29/2026213.68214.60211.26211.463,934,017210.55
5/28/2026216.01218.39214.11214.402,139,442213.47
5/27/2026214.90217.00213.60215.592,266,657214.66
5/26/2026216.80218.25215.30215.482,047,132214.55
5/22/2026217.55218.50215.90217.901,908,943216.96
5/21/2026219.01219.36216.02217.751,697,995216.81
5/20/2026220.46221.87219.11219.591,841,421218.64
5/19/2026224.15227.69221.86222.342,550,453221.38
5/18/2026219.20223.77219.07222.732,696,920221.77
5/15/2026221.43222.13219.29219.822,192,810218.87
5/14/2026217.68219.35217.00218.823,435,793217.88
5/13/2026215.00216.75213.29216.442,172,832215.51
5/12/2026215.99219.95214.88217.651,848,870216.71
5/11/2026215.45215.79212.15214.112,122,474213.19
5/08/2026220.87221.68214.97215.372,630,666214.44
5/07/2026220.00222.35219.19221.451,616,716220.49
5/06/2026223.09223.74220.01220.521,722,938219.57
5/05/2026227.11227.44223.76224.491,670,141223.52
5/04/2026227.10229.82225.62227.851,404,690226.87
5/01/2026234.55235.62228.28228.771,347,011227.78
4/30/2026230.91234.96230.75232.553,191,232231.55
4/29/2026225.98230.93223.17230.312,644,878229.32
4/28/2026228.87229.51226.21227.352,361,636226.37
4/27/2026228.97230.37225.71226.201,749,026225.22
4/24/2026232.82234.50228.79229.531,491,675228.54
4/23/2026225.90233.47225.41232.802,506,555231.80
4/22/2026223.65225.63222.86223.931,760,935222.96
4/21/2026224.00224.43222.51223.421,938,750222.46
4/20/2026223.56225.60223.16224.181,581,894223.21
4/17/2026223.76224.20221.51223.952,389,842222.98
4/16/2026226.50228.18223.32224.082,130,226223.11
4/15/2026226.50227.57223.91224.932,269,217223.96
4/14/2026230.72231.74225.50227.092,446,243226.11
4/13/2026230.23231.02228.18231.002,313,748230.00
4/10/2026231.88233.31228.11229.451,375,653228.46
4/09/2026231.78234.40230.87233.101,605,694232.09
4/08/2026230.50231.62225.00231.432,494,546230.43
4/07/2026234.23235.73232.50233.311,380,429232.30
4/06/2026234.38235.23232.88233.801,066,927232.79
4/02/2026232.47236.12231.75235.421,335,320234.40
4/01/2026230.29232.49228.73231.002,034,854230.00