Waste Management Inc (WM)
152.61
+0.11 (+0.07%)
USD |
NYSE |
Jan 27, 16:00
153.06
+0.45 (+0.29%)
Pre-Market: 20:00
Waste Management Price: 152.61 for Jan. 27, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 27, 2023 | 152.01 | 153.03 | 151.26 | 152.61 | 1.369M |
| Jan 26, 2023 | 153.43 | 153.56 | 152.24 | 152.50 | 953749.0 |
| Jan 25, 2023 | 151.62 | 153.25 | 151.14 | 153.11 | 1.817M |
| Jan 24, 2023 | 152.83 | 153.04 | 151.01 | 152.27 | 1.252M |
| Jan 23, 2023 | 152.80 | 153.17 | 151.12 | 152.67 | 1.291M |
| Jan 20, 2023 | 150.73 | 152.36 | 149.12 | 152.06 | 1.459M |
| Jan 19, 2023 | 151.00 | 151.77 | 150.25 | 150.49 | 1.639M |
| Jan 18, 2023 | 154.36 | 155.15 | 150.56 | 150.90 | 1.578M |
| Jan 17, 2023 | 154.76 | 155.49 | 154.15 | 154.37 | 2.037M |
| Jan 13, 2023 | 152.19 | 154.31 | 151.80 | 154.19 | 2.658M |
| Jan 12, 2023 | 156.98 | 157.42 | 152.13 | 152.68 | 2.174M |
| Jan 11, 2023 | 156.74 | 157.74 | 155.28 | 156.99 | 1.652M |
| Jan 10, 2023 | 155.11 | 155.80 | 151.74 | 154.91 | 2.416M |
| Jan 09, 2023 | 161.12 | 161.72 | 157.98 | 158.24 | 1.744M |
| Jan 06, 2023 | 155.58 | 159.87 | 155.30 | 159.49 | 1.746M |
| Jan 05, 2023 | 156.07 | 156.48 | 153.56 | 153.88 | 1.475M |
| Jan 04, 2023 | 157.17 | 157.60 | 155.86 | 156.91 | 1.274M |
| Jan 03, 2023 | 157.41 | 157.51 | 155.35 | 157.03 | 1.119M |
| Dec 30, 2022 | 158.50 | 158.58 | 155.55 | 156.88 | 945556.0 |
| Dec 29, 2022 | 158.23 | 159.29 | 157.53 | 158.87 | 1.350M |
| Dec 28, 2022 | 159.30 | 159.96 | 157.24 | 157.37 | 806402.0 |
| Dec 27, 2022 | 159.65 | 159.90 | 158.28 | 159.50 | 1.288M |
| Dec 23, 2022 | 157.43 | 159.40 | 156.98 | 159.21 | 632885.0 |
| Dec 22, 2022 | 158.60 | 159.17 | 156.15 | 157.73 | 1.483M |
| Dec 21, 2022 | 158.84 | 159.87 | 158.02 | 159.27 | 1.382M |
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
79.12
Minimum
Feb 08 2018
175.29
Maximum
Aug 17 2022
122.30
Average
115.71
Median
Oct 07 2019
Price Benchmarks
| Clean Harbors Inc | 127.39 |
| Aqua Metals Inc | 1.32 |
| Pacific Green Technologies Inc | 0.7326 |
| Plastic2Oil Inc | 0.013 |
| Avalon Holdings Corp | 2.81 |
Price Related Metrics
| PE Ratio | 28.37 |
| PS Ratio | 3.276 |
| PEG Ratio | 0.9372 |
| Price to Book Value | 8.936 |
| Price to Free Cash Flow | 32.18 |
| Earnings Yield | 3.53% |
| Market Cap | 62.64B |
| PEGY Ratio | 0.8873 |
| Operating PE Ratio | 19.07 |
| Normalized PE Ratio | 28.16 |