Get the Stockscreener App
207.88
0.35%
+0.72
Waste Management, Inc. Stock (WM) Price History
The historical daily chart and data for Waste Management, Inc. stock (WM), show that the latest closing stock price as of May 03, 2024, is $207.88.
- Waste Management, Inc. all-time high stock price is $214.54, occurred on March 28, 2024.
- The lowest Waste Management, Inc. stock price recorded was $40.35 on March 13, 2014. Since then, Waste Management, Inc.'s stock price has risen over 415.19% to $207.88 now.
- The 52-week high stock price for WM is $214.54, representing a 3.20% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for WM is $149.71, indicating a -27.98% decrease from the current share price, occurred on October 03, 2023.
- The closing price of Waste Management, Inc. (WM) stock in the beginning of 2023 was $162.77. The stock closed the year at $156.88, a loss of over -3.62% for the year.
The table below shows more information about WM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $208.6 | $204.9 | $3.69 | 2,058,888.0 | +0.35% |
| May 02, 2024 | $208.7 | $206.3 | $2.37 | 1,464,254.0 | +0.19% |
| May 01, 2024 | $209.0 | $205.7 | $3.32 | 1,314,871.0 | -0.61% |
| Apr 30, 2024 | $212.4 | $207.6 | $4.75 | 2,207,512.0 | -1.95% |
| Apr 29, 2024 | $212.6 | $210.4 | $2.20 | 1,925,743.0 | +0.98% |
| Apr 26, 2024 | $213.2 | $209.4 | $3.84 | 1,631,049.0 | -1.22% |
| Apr 25, 2024 | $214.0 | $208.2 | $5.80 | 2,081,925.0 | +1.08% |
| Apr 24, 2024 | $210.7 | $207.6 | $3.12 | 1,778,336.0 | +0.79% |
| Apr 23, 2024 | $210.1 | $207.2 | $2.90 | 1,507,962.0 | +0.60% |
| Apr 22, 2024 | $209.0 | $207.3 | $1.69 | 1,397,032.0 | +0.22% |
| Apr 19, 2024 | $207.3 | $205.8 | $1.54 | 1,308,378.0 | +0.98% |
| Apr 18, 2024 | $206.1 | $204.5 | $1.53 | 960,440.0 | -0.52% |
| Apr 17, 2024 | $206.3 | $204.4 | $1.94 | 1,162,779.0 | +0.57% |
| Apr 16, 2024 | $207.7 | $204.9 | $2.72 | 1,427,788.0 | -0.19% |
| Apr 15, 2024 | $208.0 | $204.9 | $3.12 | 1,401,271.0 | -0.00% |
| Apr 12, 2024 | $206.8 | $204.7 | $2.13 | 1,166,858.0 | -0.28% |
| Apr 11, 2024 | $208.1 | $205.6 | $2.47 | 1,707,358.0 | -1.09% |
| Apr 10, 2024 | $208.4 | $205.5 | $2.90 | 1,773,493.0 | +0.83% |
| Apr 09, 2024 | $207.3 | $205.4 | $1.96 | 1,782,160.0 | -0.11% |
| Apr 08, 2024 | $207.4 | $206.0 | $1.38 | 2,149,644.0 | -0.11% |
| Apr 05, 2024 | $207.9 | $206.3 | $1.60 | 2,761,087.0 | -0.08% |
Waste Management, Inc. Stock (WM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Waste Management, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Waste Management, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Waste Management, Inc. Stock (WM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $209.0 | $204.9 | $4.06 | 6,896,901.0 | -0.07% |
| Apr, 2024 | $214.0 | $204.4 | $9.64 | 36,692,333.0 | -2.41% |
| Mar, 2024 | $214.5 | $203.6 | $10.92 | 28,214,755.0 | +3.65% |
| Feb, 2024 | $209.8 | $184.9 | $24.93 | 40,571,080.0 | +10.78% |
| Jan, 2024 | $188.0 | $176.7 | $11.32 | 31,440,200.0 | +3.65% |
Waste Management, Inc. Stock (WM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $179.8 | $170.8 | $9.01 | 30,013,841.0 | +4.74% |
| Nov, 2023 | $172.8 | $162.3 | $10.48 | 31,068,447.0 | +4.05% |
| Oct, 2023 | $165.0 | $149.7 | $15.31 | 36,282,748.0 | +7.80% |
| Sep, 2023 | $161.9 | $152.1 | $9.84 | 28,370,630.0 | -2.77% |
| Aug, 2023 | $166.3 | $156.4 | $9.96 | 28,440,191.0 | -4.28% |
| Jul, 2023 | $173.2 | $161.7 | $11.46 | 31,145,311.0 | -5.55% |
| Jun, 2023 | $173.7 | $160.3 | $13.45 | 28,817,224.0 | +7.10% |
| May, 2023 | $171.1 | $160.2 | $10.88 | 29,394,681.0 | -2.49% |
| Apr, 2023 | $167.5 | $157.9 | $9.56 | 33,836,154.0 | +1.77% |
| Mar, 2023 | $163.4 | $148.3 | $15.12 | 45,635,616.0 | +8.95% |
| Feb, 2023 | $155.7 | $148.6 | $7.11 | 36,162,147.0 | -3.21% |
| Jan, 2023 | $161.7 | $149.1 | $12.60 | 33,027,476.0 | -1.37% |
Waste Management, Inc. Stock (WM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $170.7 | $154.4 | $16.27 | 31,765,920.0 | -6.46% |
| Nov, 2022 | $167.7 | $153.9 | $13.85 | 36,576,049.0 | +5.90% |
| Oct, 2022 | $169.3 | $151.2 | $18.04 | 38,422,796.0 | -1.15% |
| Sep, 2022 | $174.7 | $160.1 | $14.65 | 40,502,491.0 | -5.22% |
| Aug, 2022 | $176.0 | $162.2 | $13.83 | 32,913,432.0 | +2.72% |
| Jul, 2022 | $166.9 | $148.7 | $18.19 | 25,559,614.0 | +7.57% |
| Jun, 2022 | $160.2 | $138.9 | $21.30 | 30,296,358.0 | -3.49% |
| May, 2022 | $164.9 | $150.3 | $14.61 | 41,875,819.0 | -3.61% |
| Apr, 2022 | $170.2 | $153.2 | $17.03 | 35,883,674.0 | +3.75% |
| Mar, 2022 | $161.2 | $144.1 | $17.12 | 43,625,043.0 | +9.76% |
| Feb, 2022 | $151.2 | $138.6 | $12.67 | 41,656,489.0 | -4.01% |
| Jan, 2022 | $166.6 | $144.1 | $22.58 | 44,507,888.0 | -9.86% |
0.50%
0.50%
Cap:
|
Volume (24h):