Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Waste Management | WM | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -2.60 | -1.22% | 210.10 | 09:51:45 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 213.16 | 209.41 | 213.25 | 210.10 | 212.70 |
WM Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 206.44 | 214.01 | 205.795 | 209.65 | 1,668,720 | 3.66 | 1.77% |
| 1 Month | 213.15 | 214.01 | 204.37 | 207.94 | 1,673,540 | -3.05 | -1.43% |
| 3 Months | 188.42 | 214.54 | 186.91 | 205.11 | 1,734,007 | 21.68 | 11.51% |
| 6 Months | 163.70 | 214.54 | 160.895 | 190.19 | 1,616,446 | 46.40 | 28.34% |
| 1 Year | 164.40 | 214.54 | 149.71 | 177.00 | 1,528,655 | 45.70 | 27.80% |
| 3 Years | 135.00 | 214.54 | 133.845 | 162.41 | 1,622,816 | 75.10 | 55.63% |
| 5 Years | 105.77 | 214.54 | 85.34 | 139.68 | 1,754,862 | 104.33 | 98.64% |
WM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 27 Apr 2024 | 210.10 | -2.60 | -1.22% | 213.16 | 213.25 | 209.41 | 1,650,644 |
| 26 Apr 2024 | 212.70 | 2.27 | 1.08% | 213.09 | 214.01 | 208.21 | 2,017,659 |
| 25 Apr 2024 | 210.43 | 1.65 | 0.79% | 208.17 | 210.71 | 207.59 | 1,875,716 |
| 24 Apr 2024 | 208.78 | 1.25 | 0.60% | 207.10 | 210.14 | 207.10 | 1,596,451 |
| 23 Apr 2024 | 207.53 | 0.46 | 0.22% | 207.64 | 209.00 | 207.3095 | 1,420,650 |
| 20 Apr 2024 | 207.07 | 2.00 | 0.98% | 206.44 | 207.33 | 205.795 | 1,353,602 |
| 19 Apr 2024 | 205.07 | -1.08 | -0.52% | 205.59 | 206.14 | 204.52 | 982,803 |
| 18 Apr 2024 | 206.15 | 1.17 | 0.57% | 206.56 | 206.56 | 204.37 | 1,193,342 |
| 17 Apr 2024 | 204.98 | -0.38 | -0.19% | 206.95 | 207.665 | 204.94 | 1,391,927 |
| 16 Apr 2024 | 205.36 | -0.01 | 0.00% | 207.36 | 208.00 | 204.88 | 1,401,429 |
| 13 Apr 2024 | 205.37 | -0.57 | -0.28% | 205.84 | 206.83 | 204.70 | 1,166,956 |
| 12 Apr 2024 | 205.94 | -2.26 | -1.09% | 208.31 | 208.31 | 205.59 | 1,749,192 |
| 11 Apr 2024 | 208.20 | 1.72 | 0.83% | 206.34 | 208.42 | 205.52 | 1,756,353 |
| 10 Apr 2024 | 206.48 | -0.22 | -0.11% | 207.00 | 207.33 | 205.37 | 1,782,178 |
| 09 Apr 2024 | 206.70 | -0.23 | -0.11% | 207.04 | 207.39 | 206.01 | 2,592,688 |
| 06 Apr 2024 | 206.93 | -0.16 | -0.08% | 207.71 | 207.76 | 206.26 | 2,743,992 |
| 05 Apr 2024 | 207.09 | -3.33 | -1.58% | 211.44 | 211.52 | 206.58 | 2,112,223 |
| 04 Apr 2024 | 210.42 | -0.69 | -0.33% | 210.97 | 211.34 | 209.93 | 1,700,896 |
| 03 Apr 2024 | 211.11 | -1.80 | -0.85% | 212.355 | 213.09 | 210.53 | 1,481,528 |
| 02 Apr 2024 | 212.91 | -0.24 | -0.11% | 213.15 | 213.52 | 211.86 | 1,205,657 |
| 29 Mar 2024 | 213.15 | -0.82 | -0.38% | 214.29 | 214.54 | 211.975 | 2,699,092 |
| 28 Mar 2024 | 213.97 | 2.20 | 1.04% | 212.80 | 214.02 | 212.54 | 1,392,345 |
