Waste Management Inc (WM)
214.24
+0.25
(+0.12%)
USD |
NYSE |
Nov 04, 16:00
214.23
-0.01
(-0.00%)
Pre-Market: 20:00
Waste Management Price: 214.24 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 215.68 | 216.74 | 212.48 | 214.24 | 1.104M |
| Nov 01, 2024 | 216.91 | 217.32 | 213.78 | 213.99 | 1.268M |
| Oct 31, 2024 | 214.32 | 216.70 | 214.20 | 215.85 | 1.786M |
| Oct 30, 2024 | 217.51 | 218.86 | 214.50 | 214.82 | 1.721M |
| Oct 29, 2024 | 213.38 | 219.88 | 212.16 | 219.11 | 3.231M |
| Oct 28, 2024 | 208.00 | 208.87 | 207.00 | 208.26 | 2.127M |
| Oct 25, 2024 | 209.22 | 209.78 | 206.46 | 206.80 | 1.070M |
| Oct 24, 2024 | 210.94 | 210.94 | 208.45 | 208.91 | 1.113M |
| Oct 23, 2024 | 210.29 | 212.38 | 209.81 | 211.80 | 1.240M |
| Oct 22, 2024 | 210.59 | 211.65 | 209.49 | 211.05 | 896280.0 |
| Oct 21, 2024 | 212.56 | 212.93 | 210.37 | 211.82 | 1.033M |
| Oct 18, 2024 | 213.39 | 213.50 | 212.00 | 212.75 | 816092.0 |
| Oct 17, 2024 | 214.13 | 214.49 | 212.14 | 213.08 | 847090.0 |
| Oct 16, 2024 | 213.22 | 214.20 | 212.52 | 213.14 | 718619.0 |
| Oct 15, 2024 | 214.54 | 216.01 | 213.43 | 213.79 | 1.180M |
| Oct 14, 2024 | 212.35 | 214.25 | 211.80 | 213.50 | 982148.0 |
| Oct 11, 2024 | 211.91 | 212.34 | 210.77 | 211.81 | 956431.0 |
| Oct 10, 2024 | 212.60 | 213.57 | 210.91 | 211.24 | 893519.0 |
| Oct 09, 2024 | 209.02 | 212.56 | 208.31 | 212.23 | 1.264M |
| Oct 08, 2024 | 206.70 | 208.97 | 206.16 | 208.68 | 1.173M |
| Oct 07, 2024 | 205.56 | 206.73 | 204.53 | 205.41 | 2.007M |
| Oct 04, 2024 | 208.19 | 209.15 | 207.04 | 208.09 | 985160.0 |
| Oct 03, 2024 | 207.39 | 209.24 | 206.21 | 209.09 | 1.020M |
| Oct 02, 2024 | 208.50 | 208.96 | 206.17 | 207.32 | 909371.0 |
| Oct 01, 2024 | 207.46 | 208.06 | 205.84 | 207.93 | 951934.0 |
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
223.45
Maximum
Jul 22 2024
152.71
Average
155.46
Median
Price Benchmarks
| Clean Harbors Inc | 237.70 |
| Stericycle Inc | 61.98 |
| Quest Resource Holding Corp | 7.60 |
| Plastic2Oil Inc | 0.0012 |
| Pacific Green Technologies Inc | 0.54 |
Price Related Metrics
| PE Ratio | 32.76 |
| PS Ratio | 4.044 |
| PEG Ratio | 2.080 |
| Price to Book Value | 10.78 |
| Price to Free Cash Flow | 41.12 |
| Earnings Yield | 3.05% |
| Market Cap | 85.99B |
| PEGY Ratio | 1.912 |
| Operating PE Ratio | 20.40 |
| Normalized PE Ratio | 30.15 |