Waste Management Inc (WM)
211.67
+1.14
(+0.54%)
USD |
NYSE |
Mar 18, 16:00
212.40
+0.73
(+0.34%)
Pre-Market: 08:58
Waste Management Price: 211.67 for March 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 18, 2024 | 210.59 | 212.25 | 210.37 | 211.67 | 1.268M |
Mar 15, 2024 | 208.98 | 210.92 | 208.95 | 210.53 | 2.096M |
Mar 14, 2024 | 210.72 | 210.94 | 208.75 | 210.31 | 1.028M |
Mar 13, 2024 | 210.47 | 211.05 | 209.25 | 211.00 | 1.121M |
Mar 12, 2024 | 208.61 | 210.61 | 208.42 | 209.79 | 1.036M |
Mar 11, 2024 | 207.55 | 209.38 | 206.67 | 209.28 | 1.219M |
Mar 08, 2024 | 206.84 | 208.84 | 206.03 | 207.75 | 1.338M |
Mar 07, 2024 | 208.56 | 209.12 | 206.43 | 207.26 | 1.662M |
Mar 06, 2024 | 206.29 | 208.10 | 206.19 | 207.92 | 1.363M |
Mar 05, 2024 | 207.00 | 207.80 | 205.93 | 206.87 | 1.209M |
Mar 04, 2024 | 205.99 | 207.72 | 205.88 | 206.80 | 1.865M |
Mar 01, 2024 | 204.53 | 205.90 | 203.62 | 205.79 | 1.330M |
Feb 29, 2024 | 207.05 | 207.55 | 204.50 | 205.65 | 3.030M |
Feb 28, 2024 | 208.73 | 209.78 | 206.86 | 207.26 | 1.706M |
Feb 27, 2024 | 206.48 | 207.94 | 205.59 | 207.78 | 1.208M |
Feb 26, 2024 | 208.87 | 209.22 | 207.35 | 207.46 | 1.664M |
Feb 23, 2024 | 207.60 | 208.63 | 206.89 | 208.05 | 1.687M |
Feb 22, 2024 | 204.03 | 208.18 | 203.82 | 207.24 | 2.268M |
Feb 21, 2024 | 202.41 | 204.37 | 202.04 | 204.23 | 1.850M |
Feb 20, 2024 | 202.00 | 204.56 | 201.52 | 201.79 | 2.548M |
Feb 16, 2024 | 199.99 | 202.69 | 199.00 | 201.54 | 2.588M |
Feb 15, 2024 | 198.51 | 199.47 | 197.01 | 199.11 | 2.449M |
Feb 14, 2024 | 199.07 | 199.92 | 195.97 | 199.16 | 3.309M |
Feb 13, 2024 | 196.70 | 199.49 | 194.20 | 199.49 | 3.263M |
Feb 12, 2024 | 188.07 | 189.09 | 187.48 | 188.26 | 2.023M |
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
211.67
Maximum
Mar 18 2024
140.41
Average
147.96
Median
Jan 26 2022
Price Benchmarks
Republic Services Inc | 187.58 |
Clean Harbors Inc | 191.29 |
Plastic2Oil Inc | 0.005 |
Pacific Green Technologies Inc | 0.5499 |
Stericycle Inc | 53.21 |
Price Related Metrics
PE Ratio | 37.40 |
PS Ratio | 4.216 |
PEG Ratio | 7.466 |
Price to Book Value | 12.31 |
Price to Free Cash Flow | 47.21 |
Earnings Yield | 2.67% |
Market Cap | 85.01B |
PEGY Ratio | 5.884 |
Operating PE Ratio | 22.53 |
Normalized PE Ratio | 34.66 |