Waste Management, Inc. (WM) NYSE

215.48

+2.19(+1.03%)

Updated at October 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025214.13215.48215.48216.12213.641.15M
October 16, 2025213.5213.29213.29214.14211.711.2M
October 15, 2025217.6213.69213.69217.772131.71M
October 14, 2025217.46218.11218.11219.2216.81.38M
October 13, 2025217.47217.09217.09218.79216.521.18M
October 10, 2025217.85219.25219.25220.24216.561.56M
October 09, 2025219.42217.53217.53219.96216.451.32M
October 08, 2025217.58219.98219.98220.57217.081.27M
October 07, 2025217.64217.56217.56218.26216.151.06M
October 06, 2025219.27217.69217.69219.64217.02816,691
October 03, 2025216.5219.76219.76221.01216.041.18M
October 02, 2025218.98216.91216.91219.05216.581.81M
October 01, 2025220.38219.87219.87221.25218.181.58M
September 30, 2025218.85220.83220.83221.58218.81.81M
September 29, 2025218.86219.43219.43219.81217.591.07M
September 26, 2025218.21218.69218.69220.69217.561.41M
September 25, 2025220.46217.16217.16221.62217.141.9M
September 24, 2025217.92219.42219.42220.37216.91.56M
September 23, 2025216.42218.23218.23218.36215.21.48M
September 22, 2025216.53216.99216.99217.5215.671.42M
September 19, 2025216.95216.4216.4217.672162.84M
September 18, 2025214.86215.92215.92216.96214.261.14M
September 17, 2025214.5215.66215.66217.152141.38M
September 16, 2025216.14213.88213.88216.53213.712.13M
September 15, 2025218.61216.13216.13219.08216.011.3M
September 12, 2025219.76218.16218.16220.67217.561.09M
September 11, 2025217.58220.5220.5220.79215.451.83M
September 10, 2025218.36217.69217.69219.35216.831.18M
September 09, 2025218.74219.16219.16219.37217.11.52M
September 08, 2025220.01219.05219.05220.61217.871.51M
September 05, 2025224.54220.06220.06224.85218.662.02M
September 04, 2025224.58224.95224.95226.24224.111.5M
September 03, 2025224.99224.34224.34226.27222.941.33M
September 02, 2025226.42225.73225.73226.85223.732.55M
August 29, 2025224.65226.39226.39226.82224.651.53M
August 28, 2025225.7224.58224.58225.7223.321M
August 27, 2025225.15225.83225.83226.16224.88686,308
August 26, 2025224.48225.25225.25225.58223.671.47M
August 25, 2025227.39224.04224.04227.98223.551.1M
August 22, 2025229.67227.02227.02231.4226.781.33M
August 21, 2025230.27229.61229.61230.27228.76958,996
August 20, 2025230.25230.03230.03232.58229.581.87M
August 19, 2025224.46228.49228.49229.22224.461.44M
August 18, 2025227.43224.2224.2227.65223.873.44M
August 15, 2025225.81226.81226.81227.59225.193.37M
August 14, 2025230.07226.15226.15230.07222.462.92M
August 13, 2025232.75229.9229.9233.74229.032.1M
August 12, 2025237.23232.98232.98237.23232.321.14M
August 11, 2025236.01237.1237.1237.27235.141.71M
August 08, 2025233.37235.09235.09235.45232.781.09M
August 07, 2025231.64233.22233.22233.29231.21.05M
August 06, 2025230.24231.6231.6232.7228.971.07M
August 05, 2025230.32229.78229.78231.51229.471.38M
August 04, 2025228230.54230.54230.852281.41M
August 01, 2025230.86228.88228.88231.96227.81.39M
July 31, 2025232.47229.16229.16233.2228.591.8M
July 30, 2025235232.51232.51237232.32.14M
July 29, 2025229.52235.56235.56240.39229.523.65M
July 28, 2025229227.9227.9229.96227.21.72M
July 25, 2025230.82229.67229.67231.68228.941.13M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved