Waste Management Inc (WM)

106.75 +0.25  +0.23% NYSE May 29, 20:00 Delayed 2m USD

Waste Management Price:

106.75 for May 29, 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
May 29, 2020 107.15 107.45 106.15 106.75 3.030M
May 28, 2020 105.35 107.27 105.09 106.50 2.682M
May 27, 2020 102.69 104.50 102.43 104.30 2.842M
May 26, 2020 100.57 102.53 100.51 101.60 2.088M
May 22, 2020 98.88 99.00 98.13 98.92 1.079M
May 21, 2020 99.04 100.11 98.63 98.93 1.362M
May 20, 2020 99.08 100.56 98.09 99.45 1.602M
May 19, 2020 99.35 100.04 98.30 98.33 1.773M
May 18, 2020 98.71 100.53 98.18 99.66 2.944M
May 15, 2020 96.36 97.32 95.11 95.93 3.174M
May 14, 2020 95.81 97.34 94.13 97.18 2.324M
May 13, 2020 98.25 98.80 96.08 96.52 2.247M
May 12, 2020 100.99 100.99 98.19 98.31 2.142M
May 11, 2020 100.01 101.23 99.26 100.50 1.487M
May 8, 2020 101.96 102.94 100.33 100.97 1.762M
May 7, 2020 98.45 102.35 98.10 101.45 2.504M
May 6, 2020 100.50 100.60 95.73 96.80 4.564M
May 5, 2020 99.93 100.45 98.61 99.02 3.045M
May 4, 2020 97.81 99.84 97.27 99.56 1.680M
May 1, 2020 98.66 98.66 97.08 98.21 1.602M
April 30, 2020 100.00 100.35 98.12 100.02 1.824M
April 29, 2020 102.91 103.04 100.51 100.94 2.323M
April 28, 2020 102.89 103.19 100.07 101.66 2.446M
April 27, 2020 99.24 101.73 99.04 101.13 1.641M
April 24, 2020 98.08 99.03 96.81 98.48 1.560M

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

Benchmarks
Sharps Compliance Corp 7.10
Aqua Metals Inc 0.8401
Clean Harbors Inc 59.39

Price Range, Past 5 Years

Minimum 46.35 Jun 29 2015
Maximum 126.22 Feb 18 2020
Average 81.50
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.