Waste Management Inc (WM)
208.78
+1.25
(+0.60%)
USD |
NYSE |
Apr 23, 16:00
208.78
0.00 (0.00%)
After-Hours: 20:00
Waste Management Price: 208.78 for April 23, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 23, 2024 | 207.25 | 210.14 | 207.24 | 208.78 | 1.590M |
| Apr 22, 2024 | 207.69 | 209.00 | 207.31 | 207.53 | 1.421M |
| Apr 19, 2024 | 206.45 | 207.33 | 205.80 | 207.07 | 1.354M |
| Apr 18, 2024 | 205.59 | 206.05 | 204.52 | 205.07 | 983092.0 |
| Apr 17, 2024 | 206.16 | 206.30 | 204.37 | 206.15 | 1.193M |
| Apr 16, 2024 | 206.52 | 207.66 | 204.94 | 204.98 | 1.457M |
| Apr 15, 2024 | 207.36 | 208.00 | 204.88 | 205.36 | 1.402M |
| Apr 12, 2024 | 205.84 | 206.83 | 204.70 | 205.37 | 1.167M |
| Apr 11, 2024 | 207.31 | 208.06 | 205.59 | 205.94 | 1.749M |
| Apr 10, 2024 | 206.16 | 208.42 | 205.52 | 208.20 | 1.804M |
| Apr 09, 2024 | 207.00 | 207.33 | 205.37 | 206.48 | 1.782M |
| Apr 08, 2024 | 206.76 | 207.39 | 206.01 | 206.70 | 2.593M |
| Apr 05, 2024 | 207.71 | 207.86 | 206.26 | 206.93 | 2.761M |
| Apr 04, 2024 | 211.35 | 211.52 | 206.58 | 207.09 | 2.112M |
| Apr 03, 2024 | 210.97 | 211.34 | 209.93 | 210.42 | 1.701M |
| Apr 02, 2024 | 212.24 | 213.36 | 210.53 | 211.11 | 1.544M |
| Apr 01, 2024 | 212.61 | 213.52 | 211.86 | 212.91 | 1.206M |
| Mar 28, 2024 | 214.29 | 214.54 | 211.98 | 213.15 | 2.699M |
| Mar 27, 2024 | 212.80 | 214.02 | 212.54 | 213.97 | 1.393M |
| Mar 26, 2024 | 211.58 | 212.69 | 211.38 | 211.77 | 1.578M |
| Mar 25, 2024 | 211.56 | 212.24 | 211.07 | 211.77 | 1.307M |
| Mar 22, 2024 | 212.45 | 212.60 | 210.96 | 211.78 | 1.454M |
| Mar 21, 2024 | 211.87 | 212.72 | 210.78 | 212.43 | 1.918M |
| Mar 20, 2024 | 212.40 | 212.73 | 211.44 | 211.86 | 1.041M |
| Mar 19, 2024 | 212.79 | 213.00 | 211.32 | 212.08 | 1.268M |
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
213.97
Maximum
Mar 27 2024
142.51
Average
149.98
Median
Mar 09 2022
Price Benchmarks
| Republic Services Inc | 190.61 |
| Clean Harbors Inc | 201.02 |
| Stericycle Inc | 50.33 |
| Plastic2Oil Inc | 0.005 |
| Pacific Green Technologies Inc | 0.435 |
Price Related Metrics
| PE Ratio | 36.89 |
| PS Ratio | 4.159 |
| PEG Ratio | 7.364 |
| Price to Book Value | 12.15 |
| Price to Free Cash Flow | 46.57 |
| Earnings Yield | 2.71% |
| Market Cap | 83.85B |
| PEGY Ratio | 5.780 |
| Operating PE Ratio | 22.22 |
| Normalized PE Ratio | 34.19 |