Waste Management Inc (WM)

Add to Watchlists
Create an Alert
116.31 +1.41  +1.23% NYSE Oct 17, 17:00 Delayed 2m USD

Waste Management Price:

116.31 for Oct. 17, 2019
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
Oct. 16, 2019 115.34 115.39 113.40 114.90 2.124M
Oct. 15, 2019 116.58 117.04 115.52 115.65 1.846M
Oct. 14, 2019 116.61 117.66 115.97 116.15 973611.0
Oct. 11, 2019 118.02 118.30 116.26 116.34 1.539M
Oct. 10, 2019 115.50 117.79 115.46 117.44 1.941M
Oct. 9, 2019 115.10 115.95 114.57 115.60 1.361M
Oct. 8, 2019 115.00 115.94 114.30 114.77 1.503M
Oct. 7, 2019 116.37 116.46 115.50 115.71 1.313M
Oct. 4, 2019 115.53 117.04 115.41 116.61 2.892M
Oct. 3, 2019 114.58 115.53 114.03 114.99 2.652M
Oct. 2, 2019 114.14 115.07 113.51 114.77 2.893M
Oct. 1, 2019 115.15 115.97 114.50 114.87 2.577M
Sept. 30, 2019 113.59 115.21 113.53 115.00 1.790M
Sept. 27, 2019 115.43 115.72 112.68 113.59 1.693M
Sept. 26, 2019 114.18 115.69 113.71 115.09 2.405M
Sept. 25, 2019 115.16 115.46 113.83 113.92 1.475M
Sept. 24, 2019 115.07 116.16 114.50 115.12 1.651M
Sept. 23, 2019 115.35 115.87 114.68 114.95 1.112M
Sept. 20, 2019 115.17 115.61 114.78 115.28 1.995M
Sept. 19, 2019 114.94 115.80 114.49 114.73 1.328M
Sept. 18, 2019 114.03 114.38 113.09 114.33 1.031M
Sept. 17, 2019 112.44 114.18 112.20 113.86 2.551M
Sept. 16, 2019 111.56 112.01 111.10 111.90 2.078M
Sept. 13, 2019 113.48 114.35 111.79 111.95 1.661M
Sept. 12, 2019 112.69 113.88 112.51 113.07 1.727M

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.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Advertisement

Price Range, Past 5 Years

Minimum 46.35 Jun 29 2015
Maximum 120.65 Sep 04 2019
Average 74.39
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.