Stockscreener 앱 받기
224.49
1.47%
-3.36
시장 영업 전:
224.42
-0.07
-0.03%
Waste Management Inc 주식 (WM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $227.4 | $223.8 | $3.68 | 1,669,799.0 | -1.47% |
| 2026-05-04 | $229.8 | $225.6 | $4.20 | 1,404,602.0 | -0.40% |
| 2026-05-01 | $235.6 | $228.3 | $7.34 | 1,346,916.0 | -1.63% |
| 2026-04-30 | $235.0 | $230.7 | $4.22 | 3,191,010.0 | +0.97% |
| 2026-04-29 | $230.9 | $223.2 | $7.76 | 2,639,187.0 | +1.30% |
| 2026-04-28 | $229.5 | $226.2 | $3.30 | 2,359,904.0 | +0.51% |
| 2026-04-27 | $230.4 | $225.7 | $4.66 | 1,748,639.0 | -1.45% |
| 2026-04-24 | $234.5 | $228.8 | $5.71 | 1,491,234.0 | -1.40% |
| 2026-04-23 | $233.5 | $225.4 | $8.06 | 2,506,150.0 | +3.96% |
| 2026-04-22 | $225.6 | $222.9 | $2.77 | 1,760,585.0 | +0.23% |
| 2026-04-21 | $224.4 | $222.5 | $1.92 | 1,937,948.0 | -0.34% |
| 2026-04-20 | $225.6 | $223.2 | $2.44 | 1,571,285.0 | +0.10% |
| 2026-04-17 | $224.2 | $221.5 | $2.69 | 2,387,440.0 | -0.06% |
| 2026-04-16 | $228.2 | $223.3 | $4.86 | 2,129,786.0 | -0.38% |
| 2026-04-15 | $227.6 | $223.9 | $3.66 | 2,268,494.0 | -0.95% |
| 2026-04-14 | $231.7 | $225.5 | $6.24 | 2,445,852.0 | -1.69% |
| 2026-04-13 | $231.0 | $228.2 | $2.84 | 2,313,222.0 | +0.68% |
| 2026-04-10 | $233.3 | $228.1 | $5.20 | 1,375,419.0 | -1.57% |
| 2026-04-09 | $234.4 | $230.9 | $3.53 | 1,605,368.0 | +0.72% |
| 2026-04-08 | $231.6 | $225.0 | $6.62 | 2,493,982.0 | -0.81% |
| 2026-04-07 | $235.7 | $232.5 | $3.23 | 1,378,625.0 | -0.21% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $235.6 | $223.8 | $11.86 | 6,091,116.0 | -3.47% |
| 2026-04 | $236.1 | $221.5 | $14.61 | 42,040,036.0 | +1.20% |
| 2026-03 | $248.1 | $219.1 | $29.03 | 48,374,958.0 | -4.59% |
| 2026-02 | $241.2 | $220.7 | $20.57 | 45,251,084.0 | +8.37% |
| 2026-01 | $232.7 | $214.8 | $17.88 | 45,155,943.0 | +1.15% |
Waste Management Inc 주식 (WM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $223.0 | $207.7 | $15.26 | 37,385,444.0 | +1.95% |
| 2025-11 | $218.4 | $194.1 | $24.27 | 42,827,757.0 | +9.06% |
| 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% |
1.29%
1.05%
자본화:
|
볼륨(24시간):