WM Quote, Trading Chart, Waste Management Inc.

home / stock / wm / wm quote

Stock Information
Company Name: Waste Management Inc.
Stock Symbol: WM
Market: NYSE
Menu
WM WM Quote WM Short WM News WM Articles WM Message Board
Get WM Alerts

News, Short Squeeze, Breakout and More Instantly...
WM Quote
Last:$213.34
Change Percent:0.04%
Open:$212.58
Previous Close:$213.34
High:$214.4
Low:$212.14
Volume:2,687,297
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
WM Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$212.58
Close:$213.34
High:$214.4
Low:$212.14
Volume:2,687,297
Date:2024-06-27
Open:$213.57
Close:$212.67
High:$213.77
Low:$212.3
Volume:1,762,421
Date:2024-06-26
Open:$211.33
Close:$212.67
High:$213.16
Low:$211.2
Volume:1,869,001
Date:2024-06-25
Open:$212.65
Close:$212.06
High:$213.85
Low:$211.81
Volume:1,714,359
Date:2024-06-24
Open:$210
Close:$212.44
High:$212.705
Low:$209.2
Volume:1,473,713
Date:2024-06-21
Open:$209.08
Close:$208.99
High:$209.81
Low:$208.19
Volume:2,248,132
Date:2024-06-20
Open:$207.45
Close:$208.77
High:$208.96
Low:$206.89
Volume:1,343,669
Date:2024-06-19
Open:$206.44
Close:$207.89
High:$207.99
Low:$205.41
Volume:1,511,206
Date:2024-06-18
Open:$206.44
Close:$207.89
High:$207.99
Low:$205.41
Volume:1,511,206
Date:2024-06-17
Open:$202.79
Close:$206.38
High:$206.44
Low:$202.08
Volume:1,753,528
Date:2024-06-14
Open:$200.53
Close:$203.64
High:$204.08
Low:$199.85
Volume:1,412,722
Date:2024-06-13
Open:$200.94
Close:$201.22
High:$201.33
Low:$198.88
Volume:1,184,744
Date:2024-06-12
Open:$202.25
Close:$200.87
High:$202.43
Low:$200.08
Volume:1,311,481
Date:2024-06-11
Open:$201.54
Close:$202.13
High:$202.45
Low:$200.14
Volume:1,313,201
Date:2024-06-10
Open:$200.74
Close:$201.71
High:$202.54
Low:$200.42
Volume:1,715,680
Date:2024-06-07
Open:$202.41
Close:$200.55
High:$204.37
Low:$200.06
Volume:3,232,430
Date:2024-06-06
Open:$203.3142
Close:$201.75
High:$203.8123
Low:$200.6242
Volume:1,843,214
Date:2024-06-05
Open:$203.47
Close:$203.9
High:$203.93
Low:$201.37
Volume:2,069,291
Date:2024-06-04
Open:$202.06
Close:$203.63
High:$203.825
Low:$201
Volume:2,274,720
Date:2024-06-03
Open:$207
Close:$201.3
High:$208.74
Low:$199.62
Volume:3,913,413