Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Waste Management, Inc. logo
WM
Waste Management, Inc.
20:00:02
214.6 $
0.0000 (%0.00)
Previous Close: 215.85
Day Low₺212.22
Day High₺216.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

WM: Waste Management, Inc. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 110.6689
CLOSE 110.7068

Low

LOW 85.34

High

HIGH 126.79
DATEOPENHIGHLOWCLOSE
01/02/2020114.09114.22112.5114.22
01/03/2020113.15115.47113.1115.33
01/06/2020114.6115.95114.51115.93
01/07/2020115.53116.2114.88116.01
01/08/2020116.1116.48115.68116.08
01/09/2020116.18117.12116.04116.13
01/10/2020116.3116.56115.8116.2
01/13/2020116.46118116.35117.66
01/14/2020117.68118.32117.36118.07
01/15/2020118.21119.16117.85118.22
01/16/2020118.71119.76118.53119.49
01/17/2020119.72120.21119.42119.65
01/21/2020119.36120.53119.27120.41
01/22/2020120.8121.3120.24120.32
01/23/2020120.22121.15119.58121.14
01/24/2020121.32121.93120.48121
01/27/2020120.27121.31119.83121.19
01/28/2020121.26121.87120.54121.05
01/29/2020121.3121.86120.81121.47
01/30/2020121.05122.84120.58122.76
01/31/2020122.46123.2121.09121.7
02/03/2020122.16123.23122.09122.69
02/04/2020123.31123.77122.79122.86
02/05/2020122.88123.74122.46123.61
02/06/2020123.33124.14123.21123.74
02/07/2020124.13124.37123.63123.91
02/10/2020124.24125.29124.11125.04
02/11/2020125.39125.47124.75124.98
02/12/2020124.55125.64123.28125.61
02/13/2020125125.21122.91124.23
02/14/2020124.6125.75124.01125.75
02/18/2020125.74126.46125.27126.22
02/19/2020126.25126.79125.22125.23
02/20/2020124.74125.28123.19124.05
02/21/2020123.96124.85123.67124.56
02/24/2020121.92124.58121.66123.99
02/25/2020124.38125.76121.8121.95
02/26/2020121.61123.35120.91120.93
02/27/2020120.21121.26113.52113.62
02/28/2020111.13111.98106.61110.81
03/02/2020111.84117.2111.82117.03
03/03/2020117.58119.01112.34112.71
03/04/2020116.98120.55116.12120.29
03/05/2020117.96120.1116.81117.71
03/06/2020114.43117.61114.03117.13
03/09/2020110.16115.29109.27112.07
03/10/2020114.43115.17109.37113.46
03/11/2020110.54113.7108.74109.97
03/12/2020102.95104.497.6497.74
03/13/2020101.11105.3297.36105.32
03/16/202090105.6985.599.89
03/17/2020100.72110.85100.72108.93
03/18/2020102.65105.9998.86102.46
03/19/2020101.86102.6497.9299.85
03/20/2020100.1100.5596.6198.31
03/23/202098.6999.587.0887.87
03/24/202091.1993.579092.07
03/25/202091.8693.785.3490.94
03/26/202090.998.2290.7597.68
03/27/202095.398.3593.5795.3
03/30/202096.1497.6792.694.6
03/31/202093.5893.7490.8292.56
04/01/202090.1590.386.988.43
04/02/202087.691.8887.3591.14
04/03/202090.6191.5687.9689.02
04/06/202092.0192.4590.5491.29
04/07/202095.5195.5191.1791.43
04/08/202092.2296.1990.9195.62
04/09/202096.55101.9696.5399.85
04/13/202099.64100.6496.0896.75
04/14/202098.899.9396.9199.63
04/15/202097.497.9395.8196.63
04/16/202096.9297.795.4497.55
04/17/202099.96100.6898.42100.27
04/20/202098.87100.0498.1498.2
04/21/202096.1698.1695.7196.73
04/22/202098.0399.2997.3898.76
04/23/202098.5199.8497.6797.79
04/24/202098.0899.0396.8198.48
04/27/202099.24101.7399.04101.13
04/28/2020102.89103.19100.07101.66
04/29/2020102.91103.04100.51100.94
04/30/2020100100.3598.12100.02
05/01/202098.6698.6697.0898.21
05/04/202097.8199.8497.2799.56
05/05/202099.93100.4598.6199.02
05/06/2020100.5100.6195.7396.8
05/07/202098.45102.3598.1101.45
05/08/2020101.96102.94100.33100.97
05/11/2020100.01101.2399.26100.5
05/12/2020100.99100.9998.1998.31
05/13/202098.2598.896.0896.52
05/14/202095.8197.3494.1397.18
05/15/202096.3697.3295.1195.93
05/18/202098.71100.5398.1899.66
05/19/202099.35100.0498.398.33
05/20/202099.08100.5698.0999.45
05/21/202099.04100.1198.6398.93
05/22/202098.889998.1398.92
05/26/2020100.57102.53100.51101.6
05/27/2020102.69104.5102.43104.3
05/28/2020105.35107.27105.09106.5
05/29/2020107.15107.45106.15106.75
06/01/2020107107.11105.95106.01
06/02/2020106.02108.03105.55107.43
06/03/2020108.35110.68107.75110.21
06/04/2020109109.63107.11107.99
06/05/2020109.93112.8108.74112.2
06/08/2020111.86113.57111.46113.53
06/09/2020112.05112.4110.25111.25
06/10/2020111.69111.84108.96109.33
06/11/2020107.16107.66103.12103.2
06/12/2020105.42106.22101.86103.89
06/15/2020101.64105.48101.55104.49
06/16/2020107107.57104.33105.7
06/17/2020106.6106.64105.25105.7
06/18/2020105.28105.7104.12104.64
06/19/2020106.27106.73101.73101.77
06/22/2020101.94103.79101.08103.7
06/23/2020104.55104.94102.99103.86
06/24/2020103.42103.55101.27101.37
06/25/2020101103.05100.45102.39
06/26/2020102.46103.46102.1102.81
06/29/2020103.59103.87102.37103.56
06/30/2020103.53106.3103.36105.91
07/01/2020105.91106.37104.72105.09
07/02/2020105.67106.16104.75104.97
07/06/2020105.79106.09104.42105.21
07/07/2020104.72105.26104.32104.62
07/08/2020104.05104.51102.48103.12
07/09/2020102.88103100.95102.08
07/10/2020102.02103.86102.02103.82
07/13/2020104.33105.45103.72104.33
07/14/2020104.5106.23104.46106.2
07/15/2020106.92107.39106.27106.79
07/16/2020106.59108.15106.52107.46
07/17/2020107.92109.39107.39108.7
07/20/2020108.26108.39106.29106.57
07/21/2020106.93108.34106.77107.52
07/22/2020107.04108.48106.59108.21
07/23/2020108.39109.06107.5108.03
07/24/2020108.68108.96107.05107.28
07/27/2020107.5107.57106.59107.07
07/28/2020106.77108.02106.77107.52
07/29/2020108.16110.13107.91109.65
07/30/2020108.54109.66107.3109.38
07/31/2020108.81109.62108.26109.6
08/03/2020109.96109.96108.65108.98
08/04/2020108.39108.97108.01108.82
08/05/2020109.28109.93108.71109.18
08/06/2020109.16110.41109.16110.37
08/07/2020110.09113.23110.09112.72
08/10/2020112.29112.7110.97111.61
08/11/2020112.1112.39110.86111.59
08/12/2020112.03112.73111.59112.25
08/13/2020111.35111.72110.52111.34
08/14/2020111.18112.05110.65111.47
08/17/2020111.48112.17110.56110.87
08/18/2020110.91111.57110.63111.01
08/19/2020111.65111.84110.23110.56
08/20/2020110.13110.65109.78110.15
08/21/2020110.37111.47109.86111.16
08/24/2020111.49112.57111.15112.51
08/25/2020113113.37112.72113.19
08/26/2020113.25115112.75113.9
08/27/2020114115.02113.82114.27
08/28/2020114.23114.3113.21114.01
08/31/2020113.64114.47113.58114
09/01/2020113.31113.82112.82113.64
09/02/2020113.64115.06113.37114.15
09/03/2020113.5114.12110.57111.22
09/04/2020111.78112.28109.06111.21
09/08/2020111.18111.68110.11110.46
09/09/2020110.74113.41110.57112.56
09/10/2020112.82112.93111.35111.68
09/11/2020111.91113.61111.59113.15
09/14/2020113.83116.59113.65116.36
09/15/2020116.5117.79116.16117.07
09/16/2020117.53118.92116.68116.85
09/17/2020116.15117.45115.25115.56
09/18/2020115.24116.56114.86115.27
09/21/2020114.25114.42113.27114.3
09/22/2020114.08115.48113.95114.97
09/23/2020113.21113.88111.7111.73
09/24/2020111.82112.45110.25111.3
09/25/2020111113.85110.85113.63
09/28/2020114.6115.21113.88114.04
09/29/2020114.18114.65113.33113.41
09/30/2020113.8114.32112.54113.17
10/01/2020113.96113.99112.03112.89
10/02/2020111.66114.56111.58113.89
10/05/2020114.83115.06113.84114.24
10/06/2020114.81115.05112.9113.25
10/07/2020113.85114.4113.33113.88
10/08/2020114.33114.89113.91114.7
10/09/2020115.13115.7114.68115.35
10/12/2020115.83117.19115.68116.82
10/13/2020117.14117.6115.08115.5
10/14/2020115.19115.82114.28114.58
10/15/2020114.32115.49114115.27
10/16/2020115.58116.46115.49115.87
10/19/2020116116.21113.54113.7
10/20/2020114.75115.59114.06114.31
10/21/2020113.9115.15113.62114.17
10/22/2020114.28116.04114.06115.77
10/23/2020116.25116.83115.5116.7
10/26/2020115.79116.02112.81113.4
10/27/2020112.02112.61110.35110.63
10/28/2020109.22109.82106.75106.96
10/29/2020107.38108.61106.11107.55
10/30/2020107.36108.33106.22107.91
11/02/2020109.08111.9108.9110.67
11/03/2020112.2115.13112.2114.71
11/04/2020114.16118.17114.16116.05
11/05/2020117.99120.6117.06119.69
11/06/2020120120.36118.91119.28
11/09/2020123.49125.56120.75120.96
11/10/2020120.9123.74120.16123.38
11/11/2020123.42123.74122.26122.8
11/12/2020122.45122.84120.69121.09
11/13/2020122.01122.6121.3121.92
11/16/2020122.47123.19121.04121.99
11/17/2020121.37121.67120.61121.3
11/18/2020122.14122.75120.47120.53
11/19/2020120.15121.09118.88120.58
11/20/2020121.03121.21119.99120.35
11/23/2020120.84121.01119.58120.11
11/24/2020120.76121.54120.05120.43
11/25/2020120120.1118.67119.64
11/27/2020119.83119.98118.87119.19
11/30/2020118.65119.88118.29119.13
12/01/2020120.17120.6119.27119.64
12/02/2020119.34119.75116.62117.13
12/03/2020116.6117.93116.2117.14
12/04/2020116.8117.67116.8117.54
12/07/2020117.54117.91116.46116.77
12/08/2020115.92117.27115.78116.75
12/09/2020117.28117.28115.6116.58
12/10/2020116.14116.65114.71114.94
12/11/2020114.83116.16114.16115.41
12/14/2020115.97116.84114.73114.78
12/15/2020116.03116.82115.56116.78
12/16/2020116.65117.13115.88116.08
12/17/2020116.54118.35116.36117.51
12/18/2020117.84118.63116.92117.41
12/21/2020116.49116.71114.17116.51
12/22/2020116.79118.02115.97117.92
12/23/2020117.81118.31116.23116.25
12/24/2020116.46117.02116.21117
12/28/2020117.5118.29116.7118.09
12/29/2020118.5118.9116.53116.82
12/30/2020116.87117.46116.46116.93
12/31/2020116.57118.06116.48117.93