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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 141.5906
CLOSE 141.6919

Low

LOW 109.11

High

HIGH 168.04
DATEOPENHIGHLOWCLOSE
01/04/2021118118.07114.26114.83
01/05/2021114.51115.42114.05115.21
01/06/2021115.8118.44115.21117.76
01/07/2021117.5118.39116.88118.05
01/08/2021118.39118.95117.23118.6
01/11/2021117.6118.12116.66117.04
01/12/2021117.2117.64115.52116.4
01/13/2021116.13116.84115.61116.21
01/14/2021116.63116.76114.43114.64
01/15/2021114.25115.5114.1114.72
01/19/2021115.56116.33114.78115.01
01/20/2021115.07115.85114.83115.05
01/21/2021114.92115.2112.97114.58
01/22/2021114.44115.8113.82115.36
01/25/2021115.36116.02113.95114.19
01/26/2021114.51114.54113.66113.95
01/27/2021113113.23110.15110.96
01/28/2021111.5114.46111.3112.11
01/29/2021111.71112.64110.45111.32
02/01/2021111.89112.59111.16112.09
02/02/2021112.91113.91112.59113
02/03/2021112.89113.29112.05112.22
02/04/2021112.18113.5111.88113.08
02/05/2021113.59114.6113.32113.73
02/08/2021114.08114.75113.65114.38
02/09/2021114.38114.77113.46113.55
02/10/2021114.25114.42112.44113.69
02/11/2021114114.15112.89113.22
02/12/2021112.84113.34112.37113.25
02/16/2021112.23113.79112.12112.6
02/17/2021112.16112.82111.93112.21
02/18/2021111.12113.64111.09113.43
02/19/2021113.55113.55110.86111.63
02/22/2021111.15111.24109.24110.56
02/23/2021110.35112.51109.11109.92
02/24/2021110.33111.97110111.87
02/25/2021111.6113.49111.6112.27
02/26/2021112.7113.73110.71110.89
03/01/2021111.67113.17111.67112.48
03/02/2021112.34114.5111.83114.33
03/03/2021114.33114.8113.34113.97
03/04/2021114.3116.76114.05115.52
03/05/2021115.59119.03115.59118.68
03/08/2021118.95122.97118.72121.73
03/09/2021121.18122.25119.6119.6
03/10/2021119.85122.27118.93121.69
03/11/2021121.06121.06119.28120
03/12/2021120.5121.93120.16121.79
03/15/2021121.11122.63120.64122.62
03/16/2021122.71123.14122.2122.91
03/17/2021123.33123.33118.47118.99
03/18/2021119.18122.02118.94121.9
03/19/2021122.2122.74120.82121.57
03/22/2021121.86123.53121.14123.37
03/23/2021123.26124.81122.76124.1
03/24/2021123.79125.91123.37124.82
03/25/2021125.43127.56124.43127.43
03/26/2021127.34129.97127.11129.8
03/29/2021128.99131.38128.95130.34
03/30/2021129.8130.46128.84129.28
03/31/2021128.79129.94128.75129.02
04/01/2021129.25130.08127.94129.28
04/05/2021129.81131.17129.7130.99
04/06/2021131.38132.54130.73131.6
04/07/2021132.81133.23132.03132.41
04/08/2021132.31133.05132.1132.84
04/09/2021133.07134.69132.87134.68
04/12/2021134.86135.46134.07134.47
04/13/2021133.4134.9133.15134.46
04/14/2021134.35134.49133.73133.88
04/15/2021134.04134.9134.04134.52
04/16/2021135.22135.59134.53135.05
04/19/2021134.55134.95133.81134.43
04/20/2021134.29135.35133.96134.87
04/21/2021134.99136.35134.85135.56
04/22/2021135.57135.97134.49134.75
04/23/2021134.84135.86134.41135.5
04/26/2021135135.83133.89133.93
04/27/2021134.46136133.85135.06
04/28/2021135.59136.57135.03136.23
04/29/2021136.87137.83136.8137.18
04/30/2021136.98138.56136.79137.97
05/03/2021138.72140.68138.46140.34
05/04/2021140.21141.31140140.88
05/05/2021141.09141.9140.11141.64
05/06/2021141.87142.4141.21141.48
05/07/2021141.22142.15140.76141.38
05/10/2021142.06144.54142.05143.26
05/11/2021142.89143.46140.66141.2
05/12/2021140.92141.01138.12138.18
05/13/2021138.7141.96138.36141.42
05/14/2021141.85142.91141.53141.94
05/17/2021141.75142.61140.6141.51
05/18/2021141.03141.91140.44140.47
05/19/2021139.95139.95137.62139.15
05/20/2021139.37141.04139.01140.43
05/21/2021141.17141.83140.16140.97
05/24/2021141.62142141.02141.11
05/25/2021140.94141.3140.45140.69
05/26/2021140.18140.76139.51139.77
05/27/2021140.29140.83139.21140.55
05/28/2021141.29141.55140.64140.68
06/01/2021141.42141.48139.95140.07
06/02/2021140.31141.24139.8141.12
06/03/2021140.49141.2139.97140.58
06/04/2021140.97141.22140.02140.75
06/07/2021140.7140.99139.37139.57
06/08/2021139.79140.01138.86139.34
06/09/2021139.18139.87139.01139.58
06/10/2021139.96140.2139.55139.93
06/11/2021140.31140.42139.19139.91
06/14/2021139.91140.27139.27140.25
06/15/2021140.18141.11139.42140.86
06/16/2021141.5141.5139.41139.82
06/17/2021139.63139.88138.33139.3
06/18/2021138.07138.59136.97137.07
06/21/2021137.8139.4137.63139.36
06/22/2021139.29140.04139.11139.67
06/23/2021139.53139.53138.5138.52
06/24/2021138.99139.21138.08138.54
06/25/2021138.28139.48138.28139.11
06/28/2021139.06139.48138.44139.18
06/29/2021139.17139.77138.87139.46
06/30/2021139.41140.34139.16140.11
07/01/2021141.7141.7140.64141.17
07/02/2021141.15142.67140.88141.97
07/06/2021142.38142.86141.07142.77
07/07/2021142.77144.74142.38144.04
07/08/2021142.99143.27141.82142.17
07/09/2021142.94143.37142.17143.04
07/12/2021142.98143.68142.57143.11
07/13/2021143.5143.72142.22142.52
07/14/2021142.85144.09142.61143.99
07/15/2021143.46145.51143.45145.36
07/16/2021145.9146.92145.72145.8
07/19/2021144.99145.51142.24143.63
07/20/2021143.95146.39143.91145.17
07/21/2021145.56145.96144.59144.85
07/22/2021145.1145.29144.24144.98
07/23/2021145.03146.85145.03146.39
07/26/2021146.2147.02145.73146.69
07/27/2021148.21149.95146.76146.96
07/28/2021147.26147.26145.36145.67
07/29/2021146.65147.26146.14146.21
07/30/2021146.13148.64146.13148.26
08/02/2021148.7149.15146.61147.27
08/03/2021147.44149.47147.28149.41
08/04/2021149.16150.83148.73148.86
08/05/2021149.17149.76147.74148.33
08/06/2021148.33149.4147.51147.84
08/09/2021147.81148.31146.93147.23
08/10/2021147148146.74146.98
08/11/2021147.73149.2147.63149.13
08/12/2021149150.3148.85150.08
08/13/2021150.47151.15149.89150.61
08/16/2021150.67152150.2151.93
08/17/2021151.97152.41150.86151.7
08/18/2021151.26151.69149.44149.56
08/19/2021148.37151.96148.37151.62
08/20/2021151.65153.29151.26152.94
08/23/2021153.26153.41151.71151.76
08/24/2021151.76152.56151.27152.39
08/25/2021152.46153.2151.92152.83
08/26/2021153153.9152.6153.6
08/27/2021154.21154.65153.67154.15
08/30/2021154.16155.4154.09155.13
08/31/2021155.34155.62154.32155.11
09/01/2021154.55156.32154.19155.85
09/02/2021155.9156.6155.23155.81
09/03/2021156156.19155.32155.4
09/07/2021155.08155.35153.09153.26
09/08/2021153154.9152.73154.24
09/09/2021154.38154.56153.55153.8
09/10/2021154.15154.9153.58154.45
09/13/2021155.49156.74154.19155.13
09/14/2021155.52156.12154.25154.58
09/15/2021154.55156.34154.17155.63
09/16/2021155.89156.09153.82153.89
09/17/2021153.11153.6152.24152.68
09/20/2021150.99152.98150.51152.73
09/21/2021153.05154.26152.63152.75
09/22/2021153.66154.17152.67153.42
09/23/2021154.33155.03153.25153.5
09/24/2021153.15154.21153.15154.19
09/27/2021153.81154.15151.58152.05
09/28/2021151.57151.83149.28149.92
09/29/2021150.5151.98149.95151.6
09/30/2021152.03152.45149.31149.36
10/01/2021149.72150.66147.53149.84
10/04/2021149.39150.72147.9148.83
10/05/2021149.08150.45148.25149.85
10/06/2021149151.46148.66151.28
10/07/2021152.24154.15152.24153.99
10/08/2021153.9155.18153.25154.72
10/11/2021154.69155.74154.07154.08
10/12/2021154.71155.89154.04154.46
10/13/2021154.66155.65152154.97
10/14/2021156.19158.07156.04157.96
10/15/2021159159.53158.08158.17
10/18/2021157.83158.16156.63157.16
10/19/2021157.7158.9157.16158.84
10/20/2021158.6160.57158.6160.5
10/21/2021162.08162.33160.45161.88
10/22/2021162.23164.59162.08164.42
10/25/2021163.93164.82160.55161.15
10/26/2021157.8160.23154.01159.28
10/27/2021158.81159.94154.7155.15
10/28/2021156.02157.7155.4157.5
10/29/2021157.5160.62157.27160.23
11/01/2021160.92161.55158.54159.28
11/02/2021159.42161.82159.06161.23
11/03/2021161.03161.81158.56159.72
11/04/2021159.61161.51159.61160.71
11/05/2021161.1161.68159.27159.89
11/08/2021160.68161.85159.5160.05
11/09/2021159.61160.29159.1159.58
11/10/2021158.94162.47158.65162.08
11/11/2021161.8162.29160.66161.24
11/12/2021162.03163.45161.4162.98
11/15/2021163164.01162.44163
11/16/2021163.35164.71163.23164.63
11/17/2021165165.91164.2165.41
11/18/2021165.41166.35164.28164.49
11/19/2021164.83165.52162.59163.39
11/22/2021163.54164.25162.71163.02
11/23/2021162.82165162.29164.84
11/24/2021164.4165.92163.82165.72
11/26/2021164.11165.78163.09163.47
11/29/2021164.84168.04164.22166.83
11/30/2021165.5166.55160.28160.67
12/01/2021161.98164.61160.37160.51
12/02/2021160.98164.77160.54163.74
12/03/2021164.3164.87161.68163.22
12/06/2021164.8165.74163.22163.48
12/07/2021165.1166.76163.5164.25
12/08/2021164.25164.48162.18163.53
12/09/2021162.62163.71162.21162.79
12/10/2021164.13165.66163.33164.72
12/13/2021164.72165.68163.84164.23
12/14/2021163.6164.19161.14162.58
12/15/2021163163.6161.21162.53
12/16/2021163.61166.5163.21166.04
12/17/2021165.87166.19161.17161.31
12/20/2021160.02160.94157.61160.59
12/21/2021161.62162.49159160.03
12/22/2021160.19161.01159.53160.66
12/23/2021160.71162.61160.67161.94
12/27/2021162.49163.89162.06163.79
12/28/2021164.05165.27163.84165.14
12/29/2021165.61166.86164.94166.38
12/30/2021167167.43165.44165.73
12/31/2021165.29167.61165.29166.9