Waste Management Inc (WM)

Add to Watchlists
Create an Alert
Quickflows
115.56 -1.29  -1.10% NYSE Sep 17, 20:00 USD

Waste Management Price:

115.56 for Sept. 17, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1988. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Sept. 17, 2020 116.15 117.45 115.25 115.56 1.794M
Sept. 16, 2020 117.53 118.92 116.68 116.85 2.051M
Sept. 15, 2020 116.50 117.79 116.16 117.07 1.709M
Sept. 14, 2020 113.83 116.59 113.65 116.36 2.111M
Sept. 11, 2020 111.91 113.61 111.59 113.15 1.506M
Sept. 10, 2020 112.82 112.93 111.35 111.68 1.124M
Sept. 9, 2020 110.74 113.41 110.56 112.56 1.738M
Sept. 8, 2020 111.18 111.68 110.11 110.46 1.490M
Sept. 4, 2020 111.78 112.28 109.06 111.21 2.224M
Sept. 3, 2020 113.50 114.12 110.57 111.22 2.325M
Sept. 2, 2020 113.64 115.06 113.37 114.15 2.807M
Sept. 1, 2020 113.31 113.82 112.82 113.64 1.290M
Aug. 31, 2020 113.64 114.47 113.58 114.00 1.505M
Aug. 28, 2020 114.23 114.30 113.21 114.01 1.243M
Aug. 27, 2020 114.00 115.02 113.82 114.27 1.290M
Aug. 26, 2020 113.25 115.00 112.74 113.90 2.122M
Aug. 25, 2020 113.00 113.37 112.72 113.19 2.106M
Aug. 24, 2020 111.49 112.57 111.15 112.51 1.332M
Aug. 21, 2020 110.37 111.47 109.86 111.16 1.495M
Aug. 20, 2020 110.13 110.65 109.78 110.15 1.119M
Aug. 19, 2020 111.65 111.84 110.23 110.56 935652.0
Aug. 18, 2020 110.91 111.57 110.63 111.01 1.193M
Aug. 17, 2020 111.48 112.17 110.56 110.87 1.468M
Aug. 14, 2020 111.18 112.05 110.64 111.47 1.058M
Aug. 13, 2020 111.35 111.72 110.52 111.34 891400.0

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

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).

Read full definition.

Price Benchmarks

Advanced Disposal Services Inc 30.25
Sharps Compliance Corp 7.19
Aqua Metals Inc 0.9651

Price Range, Past 5 Years

Minimum 49.22 Sep 29 2015
Maximum 126.22 Feb 18 2020
Average 85.15
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.

Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.