Waste Management Inc (WM)
148.03
-1.76 (-1.17%)
USD |
NYSE |
Jan 25, 16:00
148.00
-0.03 (-0.02%)
After-Hours: 16:16
Waste Management Price: 148.03 for Jan. 25, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 24, 2022 | 149.72 | 150.51 | 146.94 | 149.79 | 4.031M |
| Jan 21, 2022 | 152.92 | 154.15 | 151.15 | 151.40 | 2.527M |
| Jan 20, 2022 | 155.76 | 156.97 | 152.85 | 153.23 | 2.425M |
| Jan 19, 2022 | 155.51 | 157.28 | 154.92 | 155.08 | 1.490M |
| Jan 18, 2022 | 155.41 | 156.19 | 153.76 | 155.35 | 1.956M |
| Jan 14, 2022 | 155.70 | 157.42 | 155.12 | 156.65 | 2.086M |
| Jan 13, 2022 | 159.86 | 160.16 | 157.15 | 157.45 | 1.393M |
| Jan 12, 2022 | 159.99 | 160.92 | 158.63 | 159.43 | 1.569M |
| Jan 11, 2022 | 159.80 | 159.94 | 157.83 | 159.46 | 2.162M |
| Jan 10, 2022 | 160.00 | 160.75 | 158.30 | 159.41 | 2.300M |
| Jan 07, 2022 | 162.65 | 163.88 | 160.69 | 161.76 | 1.560M |
| Jan 06, 2022 | 161.36 | 164.01 | 161.00 | 162.85 | 1.172M |
| Jan 05, 2022 | 164.35 | 165.03 | 161.48 | 161.84 | 1.761M |
| Jan 04, 2022 | 163.00 | 166.04 | 162.97 | 164.30 | 2.111M |
| Jan 03, 2022 | 166.47 | 166.63 | 161.00 | 162.74 | 2.705M |
| Dec 31, 2021 | 165.29 | 167.61 | 165.29 | 166.90 | 844589.0 |
| Dec 30, 2021 | 167.00 | 167.43 | 165.44 | 165.73 | 822285.0 |
| Dec 29, 2021 | 165.61 | 166.86 | 164.94 | 166.38 | 773146.0 |
| Dec 28, 2021 | 164.05 | 165.27 | 163.84 | 165.14 | 1.004M |
| Dec 27, 2021 | 162.49 | 163.89 | 162.06 | 163.79 | 1.295M |
| Dec 23, 2021 | 160.71 | 162.61 | 160.67 | 161.94 | 1.779M |
| Dec 22, 2021 | 160.19 | 161.01 | 159.53 | 160.66 | 1.496M |
| Dec 21, 2021 | 161.62 | 162.49 | 159.00 | 160.03 | 1.187M |
| Dec 20, 2021 | 160.02 | 160.94 | 157.61 | 160.59 | 1.398M |
| Dec 17, 2021 | 165.87 | 166.19 | 161.17 | 161.31 | 2.604M |
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
69.18
Minimum
Feb 01 2017
166.90
Maximum
Dec 31 2021
105.86
Average
105.03
Median
Price Benchmarks
| Clean Harbors Inc | 91.28 |
| Sharps Compliance Corp | 6.60 |
| Aqua Metals Inc | 0.9401 |
| Plastic2Oil Inc | 0.0179 |
| Pacific Green Technologies Inc | 1.27 |
Price Related Metrics
| PE Ratio | 35.84 |
| PS Ratio | 3.622 |
| PEG Ratio | 2.151 |
| Price to Book Value | 8.634 |
| Price to Free Cash Flow | 24.36 |
| Earnings Yield | 2.79% |
| Market Cap | 61.92B |
| PEGY Ratio | 1.969 |
| Operating PE Ratio | 21.96 |
| Normalized PE Ratio | 33.26 |