Waste Management Inc (WM)
212.70
+2.27
(+1.08%)
USD |
NYSE |
Apr 25, 16:00
212.70
0.00 (0.00%)
Pre-Market: 07:40
Waste Management Price: 212.70 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 209.70 | 214.01 | 208.21 | 212.70 | 2.096M |
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 |
Apr 01, 2024 | 212.61 | 213.52 | 211.86 | 212.91 | 1.206M |
Mar 28, 2024 | 214.29 | 214.54 | 211.98 | 213.15 | 2.699M |
Mar 27, 2024 | 212.80 | 214.02 | 212.54 | 213.97 | 1.393M |
Mar 26, 2024 | 211.58 | 212.69 | 211.38 | 211.77 | 1.578M |
Mar 25, 2024 | 211.56 | 212.24 | 211.07 | 211.77 | 1.307M |
Mar 22, 2024 | 212.45 | 212.60 | 210.96 | 211.78 | 1.454M |
Mar 21, 2024 | 211.87 | 212.72 | 210.78 | 212.43 | 1.918M |
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
142.68
Average
150.08
Median
Aug 12 2021
Price Benchmarks
Republic Services Inc | 193.56 |
Clean Harbors Inc | 194.64 |
Stericycle Inc | 46.51 |
Plastic2Oil Inc | 0.004 |
Pacific Green Technologies Inc | 0.35 |
Price Related Metrics
PE Ratio | 37.58 |
PS Ratio | 4.237 |
PEG Ratio | 7.502 |
Price to Book Value | 12.37 |
Price to Free Cash Flow | 47.44 |
Earnings Yield | 2.66% |
Market Cap | 85.42B |
PEGY Ratio | 5.919 |
Operating PE Ratio | 22.64 |
Normalized PE Ratio | 34.83 |