Waste Management Inc (WM)
210.59
+0.03
(+0.01%)
USD |
NYSE |
May 07, 16:00
210.50
-0.09
(-0.04%)
After-Hours: 20:00
Waste Management Price: 210.59 for May 7, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 208.53 | 210.57 | 208.23 | 210.56 | 1.502M |
May 03, 2024 | 207.16 | 208.60 | 204.91 | 207.88 | 2.238M |
May 02, 2024 | 207.14 | 208.65 | 206.28 | 207.16 | 1.497M |
May 01, 2024 | 207.63 | 208.98 | 205.65 | 206.76 | 1.366M |
Apr 30, 2024 | 212.36 | 212.36 | 207.61 | 208.02 | 2.244M |
Apr 29, 2024 | 210.76 | 212.63 | 210.43 | 212.15 | 2.048M |
Apr 26, 2024 | 213.16 | 213.25 | 209.41 | 210.10 | 1.651M |
Apr 25, 2024 | 209.70 | 214.01 | 208.21 | 212.70 | 2.097M |
Apr 24, 2024 | 208.17 | 210.71 | 207.59 | 210.43 | 1.876M |
Apr 23, 2024 | 207.25 | 210.14 | 207.24 | 208.78 | 1.597M |
Apr 22, 2024 | 207.69 | 209.00 | 207.31 | 207.53 | 1.421M |
Apr 19, 2024 | 206.45 | 207.33 | 205.80 | 207.07 | 1.354M |
Apr 18, 2024 | 205.59 | 206.05 | 204.52 | 205.07 | 983092.0 |
Apr 17, 2024 | 206.16 | 206.30 | 204.37 | 206.15 | 1.193M |
Apr 16, 2024 | 206.52 | 207.66 | 204.94 | 204.98 | 1.457M |
Apr 15, 2024 | 207.36 | 208.00 | 204.88 | 205.36 | 1.402M |
Apr 12, 2024 | 205.84 | 206.83 | 204.70 | 205.37 | 1.167M |
Apr 11, 2024 | 207.31 | 208.06 | 205.59 | 205.94 | 1.749M |
Apr 10, 2024 | 206.16 | 208.42 | 205.52 | 208.20 | 1.804M |
Apr 09, 2024 | 207.00 | 207.33 | 205.37 | 206.48 | 1.782M |
Apr 08, 2024 | 206.76 | 207.39 | 206.01 | 206.70 | 2.593M |
Apr 05, 2024 | 207.71 | 207.86 | 206.26 | 206.93 | 2.761M |
Apr 04, 2024 | 211.35 | 211.52 | 206.58 | 207.09 | 2.112M |
Apr 03, 2024 | 210.97 | 211.34 | 209.93 | 210.42 | 1.701M |
Apr 02, 2024 | 212.24 | 213.36 | 210.53 | 211.11 | 1.544M |
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
213.97
Maximum
Mar 27 2024
143.34
Average
150.61
Median
Aug 13 2021
Price Benchmarks
Clean Harbors Inc | 213.50 |
Plastic2Oil Inc | 0.0036 |
Pacific Green Technologies Inc | 0.41 |
Automatic Data Processing Inc | 245.20 |
Stericycle Inc | 47.30 |
Price Related Metrics
PE Ratio | 34.47 |
PS Ratio | 4.126 |
PEG Ratio | 2.895 |
Price to Book Value | 11.93 |
Price to Free Cash Flow | 39.92 |
Earnings Yield | 2.90% |
Market Cap | 84.46B |
PEGY Ratio | 2.600 |
Operating PE Ratio | 21.28 |
Normalized PE Ratio | 32.14 |