WM

Waste Management Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Waste Management WM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
2.18 1.48% 149.45 17:40:25
Open Price Low Price High Price Close Price Prev Close
147.44 147.283 149.47 149.41 147.27
more quote information »

WM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week148.20149.95145.36146.931,266,9991.250.84%
1 Month142.38149.95141.07144.951,233,3977.074.97%
3 Months143.00149.95136.97141.701,253,1366.454.51%
6 Months112.89149.95109.11129.521,662,08436.5632.39%
1 Year109.48149.95106.11122.401,608,90639.9736.51%
3 Years90.00149.9583.2202109.801,800,86859.4566.06%
5 Years66.02149.9561.080797.411,709,00083.43126.37%

WM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 149.41 2.14 1.45% 147.44 149.47 147.283 1,344,342
Aug 02 2021 147.27 -0.99 -0.67% 148.37 149.15 146.61 928,479
Jul 30 2021 148.26 2.05 1.4% 146.13 148.64 146.08 1,385,333
Jul 29 2021 146.21 0.54 0.37% 146.65 147.26 146.135 943,225
Jul 28 2021 145.67 -1.29 -0.88% 147.26 147.71 145.36 1,201,711
Jul 27 2021 146.96 0.27 0.18% 148.20 149.95 146.76 1,876,247
Jul 26 2021 146.69 0.30 0.2% 146.20 147.02 145.73 1,247,940
Jul 23 2021 146.39 1.41 0.97% 145.03 146.85 145.03 908,045
Jul 22 2021 144.98 0.13 0.09% 145.10 145.29 144.24 1,065,871
Jul 21 2021 144.85 -0.32 -0.22% 145.56 145.96 144.59 976,344
Jul 20 2021 145.17 1.54 1.07% 143.95 146.39 143.91 1,669,451
Jul 19 2021 143.63 -2.17 -1.49% 144.99 145.51 142.24 1,951,171
Jul 16 2021 145.80 0.44 0.3% 145.87 146.92 145.73 1,125,694
Jul 15 2021 145.36 1.37 0.95% 143.46 145.51 143.45 1,217,413
Jul 14 2021 143.99 1.47 1.03% 142.85 144.09 142.61 847,590
Jul 13 2021 142.52 -0.59 -0.41% 143.50 143.72 142.215 1,197,567
Jul 12 2021 143.11 0.07 0.05% 142.98 143.675 142.57 1,087,873
Jul 09 2021 143.04 0.87 0.61% 142.94 143.37 142.17 894,799
Jul 08 2021 142.17 -1.87 -1.3% 142.99 143.27 141.82 1,317,343
Jul 07 2021 144.04 1.27 0.89% 142.16 144.74 142.16 1,630,894
Jul 06 2021 142.77 0.80 0.56% 142.38 142.8599 141.07 1,194,951
See More Historical Prices ยป
Your Recent History
NYSE
WM
Waste Mana..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210804 02:22:42