NYSE - Delayed Quote USD

Waste Management, Inc. (WM)

Compare
221.53 +2.75 (+1.26%)
At close: November 21 at 4:00 PM EST
221.49 -0.04 (-0.02%)
After hours: 7:48 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 218.90 222.27 217.40 221.53 221.53 1,651,800
Nov 20, 2024 220.05 220.38 216.98 218.78 218.78 1,059,000
Nov 19, 2024 217.00 219.71 216.00 219.05 219.05 1,370,700
Nov 18, 2024 217.31 219.47 217.08 218.31 218.31 986,700
Nov 15, 2024 219.51 221.53 217.25 217.90 217.90 1,796,500
Nov 14, 2024 224.66 225.55 221.57 221.72 221.72 1,215,800
Nov 13, 2024 225.08 226.84 224.24 225.68 225.68 1,087,000
Nov 12, 2024 225.00 226.43 223.81 224.78 224.78 2,002,200
Nov 11, 2024 225.62 226.50 223.38 223.62 223.62 1,084,800
Nov 8, 2024 221.89 226.36 220.44 224.12 224.12 1,854,100
Nov 7, 2024 219.01 220.89 217.47 220.44 220.44 1,370,000
Nov 6, 2024 219.91 220.30 216.42 218.48 218.48 2,905,700
Nov 5, 2024 214.45 216.28 213.35 215.88 215.88 950,000
Nov 4, 2024 215.68 216.74 212.48 214.24 214.24 1,112,800
Nov 1, 2024 216.91 217.33 213.78 213.99 213.99 1,267,600
Oct 31, 2024 214.32 216.70 214.20 215.85 215.85 1,785,500
Oct 30, 2024 217.51 218.86 214.50 214.82 214.82 1,720,700
Oct 29, 2024 213.38 219.88 212.16 219.11 219.11 3,231,300
Oct 28, 2024 208.00 208.87 207.00 208.26 208.26 2,127,200
Oct 25, 2024 209.22 209.78 206.46 206.80 206.80 1,069,900
Oct 24, 2024 210.94 210.94 208.45 208.91 208.91 1,113,000
Oct 23, 2024 210.29 212.38 209.81 211.80 211.80 1,240,000
Oct 22, 2024 210.59 211.65 209.49 211.05 211.05 896,300
Oct 21, 2024 212.56 212.93 210.37 211.82 211.82 1,033,000
Oct 18, 2024 213.39 213.50 212.00 212.75 212.75 816,100
Oct 17, 2024 214.13 214.49 212.14 213.08 213.08 847,100
Oct 16, 2024 213.22 214.20 212.52 213.14 213.14 718,600
Oct 15, 2024 214.54 216.01 213.43 213.79 213.79 1,180,400
Oct 14, 2024 212.35 214.25 211.80 213.50 213.50 982,100
Oct 11, 2024 211.91 212.35 210.77 211.81 211.81 956,400
Oct 10, 2024 212.60 213.57 210.91 211.24 211.24 893,500
Oct 9, 2024 209.02 212.56 208.31 212.23 212.23 1,263,700
Oct 8, 2024 206.70 208.97 206.16 208.68 208.68 1,172,900
Oct 7, 2024 205.56 206.73 204.53 205.41 205.41 2,007,400
Oct 4, 2024 208.19 209.15 207.04 208.09 208.09 985,000
Oct 3, 2024 207.39 209.24 206.21 209.09 209.09 1,019,900
Oct 2, 2024 208.50 208.96 206.17 207.32 207.32 909,300
Oct 1, 2024 207.46 208.06 205.84 207.93 207.93 951,900
Sep 30, 2024 205.32 207.81 205.32 207.60 207.60 1,530,400
Sep 27, 2024 205.00 207.10 205.00 205.51 205.51 1,489,900
Sep 26, 2024 207.03 209.00 205.21 205.34 205.34 1,628,900
Sep 25, 2024 208.05 208.63 206.88 207.69 207.69 1,272,200
Sep 24, 2024 206.51 208.17 206.12 207.52 207.52 1,269,700
Sep 23, 2024 204.41 207.23 203.88 207.10 207.10 1,482,500
Sep 20, 2024 203.44 204.97 202.44 204.10 204.10 2,240,700
Sep 19, 2024 203.12 204.78 201.77 204.64 204.64 1,300,400
Sep 18, 2024 204.00 204.28 200.29 201.88 201.88 1,507,500
Sep 17, 2024 207.79 208.26 203.04 203.12 203.12 1,935,900
Sep 16, 2024 208.56 211.04 208.14 208.32 208.32 946,600
Sep 13, 2024 0.75 Dividend
Sep 13, 2024 207.36 208.69 206.60 208.05 208.05 1,397,100
Sep 12, 2024 207.24 208.29 205.13 207.86 207.11 1,583,000
Sep 11, 2024 207.61 208.35 204.11 207.64 206.89 1,372,700
Sep 10, 2024 208.95 209.99 206.71 208.25 207.50 2,150,600
Sep 9, 2024 205.68 209.13 205.04 208.46 207.71 2,290,000
Sep 6, 2024 208.48 209.60 204.63 204.73 203.99 2,349,500
Sep 5, 2024 209.70 210.42 207.17 208.40 207.65 1,507,900
Sep 4, 2024 209.47 210.72 207.96 209.32 208.56 1,186,700
Sep 3, 2024 212.08 212.52 208.22 209.40 208.64 2,197,700
Aug 30, 2024 209.55 212.09 208.67 212.04 211.27 1,786,800
Aug 29, 2024 209.73 210.95 208.27 209.88 209.12 826,500
Aug 28, 2024 209.88 210.37 208.35 209.31 208.55 866,100
Aug 27, 2024 210.14 210.63 208.64 209.20 208.45 759,900
Aug 26, 2024 211.03 211.31 208.50 208.82 208.07 813,300
Aug 23, 2024 210.41 210.70 208.50 209.98 209.22 810,800
Aug 22, 2024 210.30 210.83 208.82 210.12 209.36 975,900
Aug 21, 2024 208.07 209.47 208.07 209.38 208.62 916,700
Aug 20, 2024 206.75 208.18 206.73 208.10 207.35 1,121,400
Aug 19, 2024 205.70 206.85 205.48 206.59 205.84 1,886,700
Aug 16, 2024 207.29 207.86 205.37 205.40 204.66 1,536,900
Aug 15, 2024 206.91 207.25 205.65 206.91 206.16 1,093,500
Aug 14, 2024 203.35 207.33 203.11 206.35 205.61 1,538,300
Aug 13, 2024 203.02 204.52 203.02 203.92 203.18 2,330,000
Aug 12, 2024 205.74 206.03 202.67 203.11 202.38 2,433,900
Aug 9, 2024 205.84 206.61 203.04 205.26 204.52 1,002,000
Aug 8, 2024 205.00 206.81 204.50 205.90 205.16 1,259,900
Aug 7, 2024 203.93 207.66 203.20 204.85 204.11 1,963,600
Aug 6, 2024 202.56 206.94 202.22 203.14 202.41 1,988,400
Aug 5, 2024 207.10 208.53 200.25 201.54 200.81 2,033,000
Aug 2, 2024 206.43 208.91 204.42 207.76 207.01 1,793,100
Aug 1, 2024 203.22 206.17 202.58 206.07 205.33 1,637,900
Jul 31, 2024 201.79 203.32 201.38 202.66 201.93 1,698,600
Jul 30, 2024 200.66 202.61 200.64 201.10 200.37 1,883,600
Jul 29, 2024 198.28 200.91 197.43 200.54 199.82 1,911,400
Jul 26, 2024 200.07 200.79 196.59 196.96 196.25 2,500,100
Jul 25, 2024 202.88 210.00 199.51 199.92 199.20 3,348,600
Jul 24, 2024 218.44 219.58 216.98 217.38 216.60 1,361,100
Jul 23, 2024 223.41 223.52 218.09 218.73 217.94 1,533,600
Jul 22, 2024 221.70 223.53 221.31 223.45 222.64 1,135,000
Jul 19, 2024 224.50 225.00 222.13 222.80 222.00 1,220,900
Jul 18, 2024 222.65 224.85 221.66 223.10 222.30 1,284,000
Jul 17, 2024 221.43 224.22 221.21 223.32 222.51 1,557,700
Jul 16, 2024 217.05 220.96 216.82 220.89 220.09 1,948,100
Jul 15, 2024 213.76 216.60 213.53 216.00 215.22 1,508,800
Jul 12, 2024 212.50 214.37 211.74 213.75 212.98 1,182,000
Jul 11, 2024 211.03 212.75 210.23 211.77 211.01 1,161,300
Jul 10, 2024 209.64 211.94 209.30 211.18 210.42 1,453,100
Jul 9, 2024 209.48 210.89 209.05 210.02 209.26 1,100,700
Jul 8, 2024 210.35 211.45 209.82 210.62 209.86 1,275,500
Jul 5, 2024 210.75 210.75 208.58 210.33 209.57 1,647,600
Jul 3, 2024 209.01 210.87 208.26 210.20 209.44 720,800
Jul 2, 2024 209.28 210.30 207.70 209.47 208.71 1,445,600
Jul 1, 2024 214.47 214.50 207.90 209.36 208.60 1,931,400
Jun 28, 2024 212.58 214.40 212.14 213.34 212.57 2,908,200
Jun 27, 2024 213.57 213.77 212.30 212.67 211.90 1,762,400
Jun 26, 2024 211.33 213.16 211.20 212.67 211.90 1,869,000
Jun 25, 2024 212.65 213.85 211.81 212.06 211.29 1,714,400
Jun 24, 2024 210.00 212.71 209.20 212.44 211.67 1,473,700
Jun 21, 2024 209.08 209.81 208.19 208.99 208.24 2,248,100
Jun 20, 2024 207.45 208.96 206.89 208.77 208.02 1,343,600
Jun 18, 2024 206.44 207.99 205.41 207.89 207.14 1,511,100
Jun 17, 2024 202.79 206.44 202.08 206.38 205.64 1,753,500
Jun 14, 2024 200.53 204.08 199.85 203.64 202.91 1,412,700
Jun 13, 2024 200.94 201.33 198.88 201.22 200.49 1,184,700
Jun 12, 2024 202.25 202.43 200.08 200.87 200.15 1,311,400
Jun 11, 2024 201.54 202.45 200.14 202.13 201.40 1,313,200
Jun 10, 2024 200.74 202.54 200.42 201.71 200.98 1,715,600
Jun 7, 2024 0.75 Dividend
Jun 7, 2024 202.41 204.37 200.06 200.55 199.83 3,232,400
Jun 6, 2024 204.07 204.57 201.37 202.50 201.02 1,843,200
Jun 5, 2024 203.47 203.93 201.37 203.90 202.41 2,069,200
Jun 4, 2024 202.06 203.83 201.00 203.63 202.14 2,274,700
Jun 3, 2024 207.00 208.74 199.62 201.30 199.83 3,913,400
May 31, 2024 206.20 211.23 205.99 210.73 209.19 5,501,300
May 30, 2024 204.05 206.34 203.59 206.25 204.74 1,983,100
May 29, 2024 205.85 205.92 204.02 204.16 202.67 1,372,200
May 28, 2024 208.00 208.25 205.43 206.46 204.95 1,659,500
May 24, 2024 209.88 209.91 207.68 208.81 207.29 1,270,800
May 23, 2024 209.98 210.43 209.11 209.49 207.96 919,200
May 22, 2024 208.64 210.40 208.03 209.92 208.39 1,516,200
May 21, 2024 209.13 209.49 207.79 208.33 206.81 1,472,800
May 20, 2024 210.19 210.24 208.30 208.47 206.95 1,795,500
May 17, 2024 212.49 212.54 209.12 210.44 208.90 2,054,800
May 16, 2024 209.57 212.68 208.22 212.20 210.65 1,859,900
May 15, 2024 209.87 210.48 208.47 209.00 207.47 1,808,300
May 14, 2024 210.50 210.90 208.69 209.86 208.33 2,091,200
May 13, 2024 211.12 212.28 210.20 210.82 209.28 1,283,800
May 10, 2024 211.40 212.28 210.72 211.49 209.95 1,082,000
May 9, 2024 210.27 210.97 209.59 210.50 208.96 1,325,700
May 8, 2024 210.94 211.55 209.90 210.00 208.47 1,151,500
May 7, 2024 211.66 212.29 210.11 210.50 208.96 1,300,200
May 6, 2024 208.53 210.57 208.23 210.56 209.02 1,592,800
May 3, 2024 207.16 208.60 204.91 207.88 206.36 2,237,900
May 2, 2024 207.14 208.65 206.28 207.16 205.65 1,497,300
May 1, 2024 207.63 208.98 205.65 206.76 205.25 1,366,400
Apr 30, 2024 212.36 212.36 207.61 208.02 206.50 2,244,300
Apr 29, 2024 210.76 212.63 210.43 212.15 210.60 1,989,200
Apr 26, 2024 213.16 213.25 209.41 210.10 208.57 1,650,800
Apr 25, 2024 209.70 214.01 208.21 212.70 211.15 2,097,400
Apr 24, 2024 208.17 210.71 207.59 210.43 208.89 1,875,900
Apr 23, 2024 207.25 210.14 207.24 208.78 207.26 1,596,500
Apr 22, 2024 207.69 209.00 207.31 207.53 206.02 1,420,600
Apr 19, 2024 206.45 207.33 205.80 207.07 205.56 1,354,000
Apr 18, 2024 205.59 206.05 204.52 205.07 203.57 983,100
Apr 17, 2024 206.17 206.31 204.37 206.15 204.65 1,193,300
Apr 16, 2024 206.52 207.67 204.94 204.98 203.48 1,457,300
Apr 15, 2024 207.36 208.00 204.88 205.36 203.86 1,401,500
Apr 12, 2024 205.84 206.83 204.70 205.37 203.87 1,166,900
Apr 11, 2024 207.31 208.06 205.59 205.94 204.44 1,749,200
Apr 10, 2024 206.16 208.42 205.52 208.20 206.68 1,804,100
Apr 9, 2024 207.00 207.33 205.37 206.48 204.97 1,782,200
Apr 8, 2024 206.76 207.39 206.01 206.70 205.19 2,592,800
Apr 5, 2024 207.71 207.86 206.26 206.93 205.42 2,761,100
Apr 4, 2024 211.35 211.52 206.58 207.09 205.58 2,112,200
Apr 3, 2024 210.97 211.34 209.93 210.42 208.88 1,700,900
Apr 2, 2024 212.24 213.36 210.53 211.11 209.57 1,543,800
Apr 1, 2024 212.61 213.52 211.86 212.91 211.36 1,205,700
Mar 28, 2024 214.29 214.54 211.98 213.15 211.59 2,699,100
Mar 27, 2024 212.80 214.02 212.54 213.97 212.41 1,392,600
Mar 26, 2024 211.58 212.69 211.38 211.77 210.22 1,577,800
Mar 25, 2024 211.56 212.24 211.07 211.77 210.22 1,306,800
Mar 22, 2024 212.45 212.60 210.96 211.78 210.23 1,453,700
Mar 21, 2024 211.87 212.72 210.78 212.43 210.88 1,918,100
Mar 20, 2024 212.40 212.73 211.44 211.86 210.31 1,040,600
Mar 19, 2024 212.79 213.00 211.32 212.08 210.53 1,267,900
Mar 18, 2024 210.59 212.25 210.37 211.67 210.13 1,273,500
Mar 15, 2024 208.98 210.92 208.95 210.53 208.99 2,096,000
Mar 14, 2024 0.75 Dividend
Mar 14, 2024 210.72 210.94 208.75 210.31 208.78 1,028,200
Mar 13, 2024 210.47 211.05 209.25 211.00 208.72 1,121,200
Mar 12, 2024 208.61 210.61 208.42 209.79 207.52 1,036,000
Mar 11, 2024 207.55 209.38 206.67 209.28 207.01 1,218,600
Mar 8, 2024 206.84 208.84 206.03 207.75 205.50 1,338,200
Mar 7, 2024 208.56 209.12 206.43 207.26 205.02 1,661,900
Mar 6, 2024 206.29 208.10 206.19 207.92 205.67 1,362,800
Mar 5, 2024 207.00 207.80 205.93 206.87 204.63 1,208,600
Mar 4, 2024 205.99 207.72 205.88 206.80 204.56 1,865,200
Mar 1, 2024 204.53 205.90 203.62 205.79 203.56 1,492,400
Feb 29, 2024 207.05 207.55 204.50 205.65 203.42 3,029,900
Feb 28, 2024 208.73 209.78 206.86 207.26 205.02 1,705,600
Feb 27, 2024 206.48 207.94 205.59 207.78 205.53 1,208,100
Feb 26, 2024 208.87 209.22 207.35 207.46 205.21 1,664,300
Feb 23, 2024 207.60 208.63 206.89 208.05 205.80 1,687,000
Feb 22, 2024 204.03 208.18 203.82 207.24 205.00 2,267,600
Feb 21, 2024 202.41 204.37 202.04 204.23 202.02 1,850,100
Feb 20, 2024 202.00 204.56 201.52 201.79 199.61 2,548,300
Feb 16, 2024 199.99 202.69 199.00 201.54 199.36 2,587,800
Feb 15, 2024 198.51 199.47 197.01 199.11 196.95 2,449,000
Feb 14, 2024 199.07 199.92 195.97 199.16 197.00 3,308,700
Feb 13, 2024 196.70 199.49 194.20 199.49 197.33 3,263,000
Feb 12, 2024 188.07 189.09 187.48 188.26 186.22 2,022,500
Feb 9, 2024 189.50 189.78 187.56 188.86 186.82 1,678,100
Feb 8, 2024 190.18 190.44 188.52 189.49 187.44 1,154,400
Feb 7, 2024 189.84 190.36 189.06 189.98 187.92 1,691,700
Feb 6, 2024 188.50 189.66 187.70 189.21 187.16 2,009,300
Feb 5, 2024 187.94 188.87 187.20 188.20 186.16 1,524,700
Feb 2, 2024 188.42 188.93 186.91 188.21 186.17 1,696,500
Feb 1, 2024 185.52 188.44 184.85 188.42 186.38 1,434,800
Jan 31, 2024 187.71 188.00 184.72 185.63 183.62 3,423,600
Jan 30, 2024 185.85 187.22 185.17 187.11 185.08 1,309,600
Jan 29, 2024 185.61 186.34 185.20 185.35 183.34 1,400,000
Jan 26, 2024 185.45 186.12 185.20 185.81 183.80 1,231,000
Jan 25, 2024 183.69 185.21 183.00 185.10 183.10 1,427,400
Jan 24, 2024 185.98 186.40 183.68 183.80 181.81 1,436,700
Jan 23, 2024 184.89 185.75 184.10 185.54 183.53 1,355,800
Jan 22, 2024 184.49 185.12 182.93 184.91 182.91 1,651,600
Jan 19, 2024 184.06 184.93 183.17 184.45 182.45 1,571,600
Jan 18, 2024 182.00 183.64 181.56 183.51 181.52 1,732,100
Jan 17, 2024 180.62 184.13 180.25 181.47 179.51 1,751,500
Jan 16, 2024 181.00 181.56 180.17 180.77 178.81 1,456,100
Jan 12, 2024 180.00 181.58 179.00 181.40 179.44 1,035,700
Jan 11, 2024 179.52 179.69 177.83 179.22 177.28 1,176,400
Jan 10, 2024 177.89 179.25 177.66 179.18 177.24 1,196,300
Jan 9, 2024 178.03 178.87 177.38 178.23 176.30 1,325,000
Jan 8, 2024 178.16 178.35 176.68 178.24 176.31 1,536,400
Jan 5, 2024 178.92 179.14 177.23 177.77 175.85 1,415,600
Jan 4, 2024 179.25 180.66 178.77 178.79 176.85 1,376,400
Jan 3, 2024 180.00 181.48 178.17 178.53 176.60 1,826,100
Jan 2, 2024 177.72 180.71 177.67 179.61 177.67 1,299,000
Dec 29, 2023 178.29 179.80 178.00 179.10 177.16 1,256,000
Dec 28, 2023 178.38 178.57 177.78 178.14 176.21 774,300
Dec 27, 2023 177.11 178.15 176.83 177.75 175.83 772,400
Dec 26, 2023 176.32 177.81 175.75 177.52 175.60 631,300
Dec 22, 2023 177.44 177.74 176.69 176.95 175.03 1,291,100
Dec 21, 2023 175.71 177.36 175.62 176.81 174.90 1,061,300
Dec 20, 2023 176.77 177.63 175.63 175.76 173.86 1,049,700
Dec 19, 2023 177.94 178.05 176.28 176.78 174.87 1,322,100
Dec 18, 2023 175.47 178.06 175.01 177.63 175.71 1,807,800
Dec 15, 2023 173.10 175.51 173.01 174.55 172.66 3,676,700
Dec 14, 2023 179.13 179.50 175.33 176.67 174.76 2,357,500
Dec 13, 2023 176.61 179.08 176.24 179.06 177.12 2,047,000
Dec 12, 2023 174.82 176.78 173.51 176.59 174.68 1,756,000
Dec 11, 2023 172.66 174.01 172.31 173.38 171.50 1,118,400
Dec 8, 2023 172.38 173.24 171.15 172.50 170.63 1,638,500
Dec 7, 2023 173.71 173.72 171.47 172.84 170.97 1,369,200
Dec 6, 2023 172.60 174.00 172.22 173.95 172.07 1,443,900
Dec 5, 2023 174.46 174.80 172.82 173.07 171.20 1,469,300
Dec 4, 2023 172.86 174.47 172.76 174.39 172.50 1,701,900
Dec 1, 2023 171.24 173.93 170.79 173.80 171.92 1,654,100
Nov 30, 2023 0.70 Dividend
Nov 30, 2023 169.52 171.19 168.73 170.99 169.14 2,514,300
Nov 29, 2023 169.66 170.00 168.85 169.74 167.21 1,305,800
Nov 28, 2023 171.35 171.40 169.48 169.68 167.15 1,783,500
Nov 27, 2023 171.32 171.75 170.42 171.48 168.92 1,344,400
Nov 24, 2023 172.82 172.82 171.12 172.01 169.45 550,600
Nov 22, 2023 171.69 172.11 171.04 171.77 169.21 1,124,900

Related Tickers