Waste Management Inc (WM)
221.52
+2.74
(+1.25%)
USD |
NYSE |
Nov 21, 16:00
221.01
-0.52
(-0.23%)
After-Hours: 16:26
Waste Management Price: 221.52 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 219.55 | 220.38 | 216.98 | 218.78 | 1.058M |
| Nov 19, 2024 | 217.00 | 219.71 | 216.00 | 219.05 | 1.371M |
| Nov 18, 2024 | 217.31 | 219.47 | 217.08 | 218.31 | 986756.0 |
| Nov 15, 2024 | 219.51 | 221.52 | 217.25 | 217.90 | 1.797M |
| Nov 14, 2024 | 224.66 | 225.55 | 221.57 | 221.72 | 1.216M |
| Nov 13, 2024 | 225.08 | 226.84 | 224.24 | 225.68 | 1.087M |
| Nov 12, 2024 | 225.00 | 226.43 | 223.81 | 224.78 | 2.002M |
| Nov 11, 2024 | 225.50 | 226.50 | 223.38 | 223.62 | 1.085M |
| Nov 08, 2024 | 221.89 | 226.36 | 220.44 | 224.12 | 1.854M |
| Nov 07, 2024 | 219.01 | 220.89 | 217.47 | 220.44 | 1.370M |
| Nov 06, 2024 | 219.91 | 220.30 | 216.42 | 218.48 | 2.906M |
| Nov 05, 2024 | 214.45 | 216.28 | 213.34 | 215.88 | 950372.0 |
| Nov 04, 2024 | 215.68 | 216.74 | 212.48 | 214.24 | 1.113M |
| Nov 01, 2024 | 216.91 | 217.32 | 213.78 | 213.99 | 1.268M |
| Oct 31, 2024 | 214.32 | 216.70 | 214.20 | 215.85 | 1.786M |
| Oct 30, 2024 | 217.51 | 218.86 | 214.50 | 214.82 | 1.721M |
| Oct 29, 2024 | 213.38 | 219.88 | 212.16 | 219.11 | 3.231M |
| Oct 28, 2024 | 208.00 | 208.87 | 207.00 | 208.26 | 2.127M |
| Oct 25, 2024 | 209.22 | 209.78 | 206.46 | 206.80 | 1.070M |
| Oct 24, 2024 | 210.94 | 210.94 | 208.45 | 208.91 | 1.113M |
| Oct 23, 2024 | 210.29 | 212.38 | 209.81 | 211.80 | 1.240M |
| Oct 22, 2024 | 210.59 | 211.65 | 209.49 | 211.05 | 896280.0 |
| Oct 21, 2024 | 212.56 | 212.93 | 210.37 | 211.82 | 1.033M |
| Oct 18, 2024 | 213.39 | 213.50 | 212.00 | 212.75 | 816092.0 |
| Oct 17, 2024 | 214.13 | 214.49 | 212.14 | 213.08 | 847090.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
87.87
Minimum
Mar 23 2020
225.68
Maximum
Nov 13 2024
153.81
Average
155.90
Median
Jul 25 2022
Price Benchmarks
| Clean Harbors Inc | 250.07 |
| Stericycle Inc (DELISTED) | 61.98 |
| Quest Resource Holding Corp | 7.05 |
| Plastic2Oil Inc | 0.0015 |
| Pacific Green Technologies Inc | 0.55 |
Price Related Metrics
| PE Ratio | 33.87 |
| PS Ratio | 4.181 |
| PEG Ratio | 2.150 |
| Price to Book Value | 11.14 |
| Price to Free Cash Flow | 42.52 |
| Earnings Yield | 2.95% |
| Market Cap | 88.91B |
| PEGY Ratio | 1.981 |
| Operating PE Ratio | 21.09 |
| Normalized PE Ratio | 31.18 |