WM

Waste Management Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Waste Management WM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.87 0.55% 159.71 11:44:51
Open Price Low Price High Price Close Price Prev Close
158.60 158.60 159.95 158.84
more quote information »

WM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week154.66159.95152.00157.521,468,2195.053.27%
1 Month153.66159.95147.525153.421,453,3556.053.94%
3 Months147.26159.95145.36152.491,357,91212.458.45%
6 Months134.29159.95133.845146.151,334,60425.4218.93%
1 Year114.75159.95106.11130.181,574,81544.9639.18%
3 Years90.84159.9583.2202113.131,810,88568.8775.81%
5 Years62.40159.9561.59100.951,689,82597.31155.95%

WM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2021 158.84 1.68 1.07% 158.00 158.90 157.16 1,960,396
Oct 18 2021 157.16 -1.01 -0.64% 157.83 158.16 156.63 1,554,804
Oct 15 2021 158.17 0.21 0.13% 159.00 159.53 158.08 1,162,480
Oct 14 2021 157.96 2.99 1.93% 156.19 158.065 156.0354 1,346,498
Oct 13 2021 154.97 0.51 0.33% 154.66 155.65 152.00 1,316,917
Oct 12 2021 154.46 0.38 0.25% 154.71 155.8871 154.035 1,603,701
Oct 11 2021 154.08 -0.64 -0.41% 154.69 155.74 154.07 1,034,968
Oct 08 2021 154.72 0.73 0.47% 153.90 155.18 153.251 1,563,349
Oct 07 2021 153.99 2.71 1.79% 152.24 154.15 152.24 1,649,562
Oct 06 2021 151.28 1.43 0.95% 149.00 151.46 148.66 1,492,698
Oct 05 2021 149.85 1.02 0.69% 149.08 150.45 148.25 1,123,147
Oct 04 2021 148.83 -1.01 -0.67% 149.39 150.72 147.90 1,413,570
Oct 01 2021 149.84 0.48 0.32% 149.72 150.66 147.525 1,238,895
Sep 30 2021 149.36 -2.24 -1.48% 152.08 152.45 149.31 1,586,265
Sep 29 2021 151.60 1.68 1.12% 150.50 151.975 149.95 1,557,133
Sep 28 2021 149.92 -2.13 -1.4% 151.57 151.83 149.28 1,794,001
Sep 27 2021 152.05 -2.14 -1.39% 153.81 154.145 151.58 2,123,881
Sep 24 2021 154.19 0.69 0.45% 153.15 154.21 153.15 1,240,191
Sep 23 2021 153.50 0.08 0.05% 153.93 155.03 153.25 1,110,432
Sep 22 2021 153.42 0.67 0.44% 153.66 154.17 152.67 1,194,213
Sep 21 2021 152.75 0.02 0.01% 153.59 154.255 152.63 1,127,257
Sep 20 2021 152.73 0.05 0.03% 150.99 152.98 150.49 1,453,032
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:20211020 15:59:55