Stockscreener 앱 받기
216.97
0.01%
0.174
Waste Management Inc 주식 (WM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $218.4 | $214.6 | $3.76 | 1,420,221.0 | +0.04% |
| 2025-11-20 | $217.7 | $214.0 | $3.67 | 2,878,817.0 | +0.53% |
| 2025-11-19 | $217.1 | $211.6 | $5.47 | 4,416,988.0 | +2.06% |
| 2025-11-18 | $211.6 | $207.5 | $4.12 | 2,452,255.0 | +1.60% |
| 2025-11-17 | $209.6 | $207.5 | $2.15 | 1,876,237.0 | -0.57% |
| 2025-11-14 | $210.9 | $204.9 | $6.01 | 3,445,507.0 | +2.28% |
| 2025-11-13 | $207.4 | $203.6 | $3.88 | 2,631,076.0 | +0.35% |
| 2025-11-12 | $205.9 | $203.3 | $2.57 | 1,666,244.0 | +0.26% |
| 2025-11-11 | $203.7 | $201.0 | $2.69 | 1,509,881.0 | +1.40% |
| 2025-11-10 | $201.2 | $197.5 | $3.69 | 2,174,645.0 | -0.72% |
| 2025-11-07 | $202.3 | $199.9 | $2.44 | 1,666,545.0 | +1.15% |
| 2025-11-06 | $201.7 | $198.6 | $3.05 | 1,808,062.0 | -0.46% |
| 2025-11-05 | $202.2 | $200.3 | $1.93 | 2,053,114.0 | -0.07% |
| 2025-11-04 | $200.8 | $197.5 | $3.34 | 2,500,346.0 | +1.99% |
| 2025-11-03 | $199.3 | $194.1 | $5.24 | 2,258,297.0 | -1.50% |
| 2025-10-31 | $201.0 | $198.8 | $2.25 | 2,420,677.0 | -0.40% |
| 2025-10-30 | $201.4 | $197.4 | $3.98 | 2,691,236.0 | +1.54% |
| 2025-10-29 | $203.8 | $197.0 | $6.77 | 3,661,002.0 | -3.28% |
| 2025-10-28 | $208.8 | $197.2 | $11.55 | 3,975,343.0 | -4.46% |
| 2025-10-27 | $215.3 | $213.0 | $2.31 | 2,711,239.0 | -0.41% |
| 2025-10-24 | $217.2 | $214.3 | $2.98 | 1,849,010.0 | -0.67% |
| 2025-10-23 | $217.9 | $214.0 | $3.87 | 1,497,274.0 | -0.16% |
| 2025-10-22 | $219.1 | $214.7 | $4.41 | 1,400,010.0 | +0.73% |
Waste Management Inc 주식 (WM) 연도별 가격 이력
이 심층 분석에서는 Waste Management Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Waste Management Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Waste Management Inc 주식 (WM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $218.4 | $194.1 | $24.27 | 34,758,235.0 | +8.56% |
| 2025-10 | $221.2 | $197.0 | $24.23 | 39,683,917.0 | -9.54% |
| 2025-09 | $226.8 | $213.7 | $13.14 | 34,260,884.0 | -2.46% |
| 2025-08 | $237.3 | $222.5 | $14.81 | 33,886,388.0 | -1.21% |
| 2025-07 | $240.4 | $222.2 | $18.24 | 36,753,095.0 | +0.15% |
| 2025-06 | $242.6 | $226.0 | $16.54 | 31,029,420.0 | -5.04% |
| 2025-05 | $241.7 | $219.8 | $21.92 | 36,979,393.0 | +3.26% |
| 2025-04 | $239.3 | $213.5 | $25.82 | 42,753,401.0 | +0.80% |
| 2025-03 | $235.8 | $221.1 | $14.71 | 31,118,256.0 | -0.55% |
| 2025-02 | $233.0 | $218.5 | $14.53 | 26,973,787.0 | +5.68% |
| 2025-01 | $222.7 | $199.7 | $23.04 | 34,555,741.0 | +9.15% |
Waste Management Inc 주식 (WM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $228.4 | $201.3 | $27.13 | 31,650,015.0 | -11.37% |
| 2024-11 | $230.4 | $212.5 | $17.91 | 28,047,047.0 | +5.73% |
| 2024-10 | $219.9 | $204.5 | $15.35 | 26,600,372.0 | +3.97% |
| 2024-09 | $212.5 | $200.3 | $12.23 | 29,838,229.0 | -2.09% |
| 2024-08 | $212.1 | $200.2 | $11.84 | 29,958,195.0 | +4.63% |
| 2024-07 | $225.0 | $196.6 | $28.41 | 33,435,210.0 | -5.01% |
| 2024-06 | $214.4 | $198.9 | $15.52 | 33,684,330.0 | +1.24% |
| 2024-05 | $212.7 | $203.6 | $9.09 | 36,241,192.0 | +1.30% |
| 2024-04 | $214.0 | $204.4 | $9.64 | 36,692,333.0 | -2.41% |
| 2024-03 | $214.5 | $203.6 | $10.92 | 28,214,755.0 | +3.65% |
| 2024-02 | $209.8 | $184.9 | $24.93 | 40,571,080.0 | +10.78% |
| 2024-01 | $188.0 | $176.7 | $11.32 | 31,440,200.0 | +3.65% |
Waste Management Inc 주식 (WM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $179.8 | $170.8 | $9.01 | 30,013,841.0 | +4.74% |
| 2023-11 | $172.8 | $162.3 | $10.48 | 31,068,447.0 | +4.05% |
| 2023-10 | $165.0 | $149.7 | $15.31 | 36,282,748.0 | +7.80% |
| 2023-09 | $161.9 | $152.1 | $9.84 | 28,370,630.0 | -2.77% |
| 2023-08 | $166.3 | $156.4 | $9.96 | 28,440,191.0 | -4.28% |
| 2023-07 | $173.2 | $161.7 | $11.46 | 31,145,311.0 | -5.55% |
| 2023-06 | $173.7 | $160.3 | $13.45 | 28,817,224.0 | +7.10% |
| 2023-05 | $171.1 | $160.2 | $10.88 | 29,394,681.0 | -2.49% |
| 2023-04 | $167.5 | $157.9 | $9.56 | 33,836,154.0 | +1.77% |
| 2023-03 | $163.4 | $148.3 | $15.12 | 45,635,616.0 | +8.95% |
| 2023-02 | $155.7 | $148.6 | $7.11 | 36,162,147.0 | -3.21% |
| 2023-01 | $161.7 | $149.1 | $12.60 | 33,027,476.0 | -1.37% |
0.63%
2.17%
자본화:
|
볼륨(24시간):