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
WM: Waste Management, Inc. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 158.6722
CLOSE 158.612
Low
LOW 138.58
High
HIGH 175.98
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 166.47 | 166.63 | 161 | 162.74 |
| 01/04/2022 | 163 | 166.04 | 162.97 | 164.3 |
| 01/05/2022 | 164.35 | 165.03 | 161.48 | 161.84 |
| 01/06/2022 | 161.36 | 164.01 | 161 | 162.85 |
| 01/07/2022 | 162.65 | 163.88 | 160.69 | 161.76 |
| 01/10/2022 | 160 | 160.75 | 158.3 | 159.41 |
| 01/11/2022 | 159.8 | 159.94 | 157.83 | 159.46 |
| 01/12/2022 | 159.99 | 160.92 | 158.63 | 159.43 |
| 01/13/2022 | 159.86 | 160.16 | 157.15 | 157.45 |
| 01/14/2022 | 155.7 | 157.42 | 155.12 | 156.65 |
| 01/18/2022 | 155.41 | 156.19 | 153.76 | 155.35 |
| 01/19/2022 | 155.51 | 157.29 | 154.92 | 155.08 |
| 01/20/2022 | 155.76 | 156.97 | 152.85 | 153.23 |
| 01/21/2022 | 152.92 | 154.15 | 151.15 | 151.4 |
| 01/24/2022 | 149.72 | 150.51 | 146.94 | 149.79 |
| 01/25/2022 | 148.75 | 149.1 | 145.52 | 148.01 |
| 01/26/2022 | 148.1 | 150.76 | 146.6 | 147.96 |
| 01/27/2022 | 148.25 | 150.08 | 145.28 | 146.25 |
| 01/28/2022 | 146.36 | 147.93 | 144.05 | 147.9 |
| 01/31/2022 | 147.51 | 150.64 | 147.38 | 150.44 |
| 02/01/2022 | 150.5 | 151.25 | 147.91 | 149.76 |
| 02/02/2022 | 142.98 | 148.57 | 142.98 | 148.12 |
| 02/03/2022 | 146.77 | 148.37 | 146.26 | 146.43 |
| 02/04/2022 | 145 | 146.71 | 144.25 | 145.03 |
| 02/07/2022 | 145.68 | 146.51 | 144.78 | 145.09 |
| 02/08/2022 | 145.2 | 145.83 | 144.31 | 145.15 |
| 02/09/2022 | 145.78 | 147.49 | 145.71 | 146.64 |
| 02/10/2022 | 145.27 | 146.6 | 143.28 | 143.82 |
| 02/11/2022 | 143.9 | 144.56 | 141.48 | 142.64 |
| 02/14/2022 | 142.5 | 143.15 | 140.57 | 141.77 |
| 02/15/2022 | 143.01 | 143.39 | 141.85 | 142.68 |
| 02/16/2022 | 142.22 | 143.15 | 141.31 | 142.57 |
| 02/17/2022 | 141.91 | 143.53 | 141.52 | 143.06 |
| 02/18/2022 | 142.77 | 143.99 | 142.07 | 142.33 |
| 02/22/2022 | 142.25 | 142.53 | 140.78 | 141.53 |
| 02/23/2022 | 141.96 | 142.53 | 140.53 | 140.6 |
| 02/24/2022 | 139.2 | 142.42 | 138.58 | 141.91 |
| 02/25/2022 | 142.21 | 145.53 | 142 | 145.16 |
| 02/28/2022 | 143.87 | 145.36 | 143.16 | 144.4 |
| 03/01/2022 | 144.31 | 147.28 | 144.06 | 146.58 |
| 03/02/2022 | 147.33 | 151 | 147.06 | 150.16 |
| 03/03/2022 | 151.25 | 154.43 | 151.15 | 152.81 |
| 03/04/2022 | 151.75 | 158 | 151.13 | 157.82 |
| 03/07/2022 | 157.21 | 158.44 | 155.44 | 155.85 |
| 03/08/2022 | 155 | 156.27 | 147.86 | 147.96 |
| 03/09/2022 | 149.86 | 151.08 | 148.26 | 149.98 |
| 03/10/2022 | 148.93 | 151.82 | 148.93 | 151.45 |
| 03/11/2022 | 152.2 | 153.58 | 151.39 | 151.47 |
| 03/14/2022 | 152.22 | 154.65 | 151.13 | 154.45 |
| 03/15/2022 | 155.59 | 156.04 | 153.85 | 155.17 |
| 03/16/2022 | 154.92 | 155.67 | 152.2 | 154.5 |
| 03/17/2022 | 154.5 | 155.72 | 154.22 | 155.63 |
| 03/18/2022 | 155.66 | 156.45 | 154.11 | 155.67 |
| 03/21/2022 | 156.04 | 157.33 | 155.48 | 156.03 |
| 03/22/2022 | 156.25 | 157.06 | 154.22 | 154.83 |
| 03/23/2022 | 154.7 | 154.99 | 153.42 | 153.55 |
| 03/24/2022 | 153.96 | 155.09 | 153.34 | 155.04 |
| 03/25/2022 | 155.35 | 156.35 | 154.73 | 156.28 |
| 03/28/2022 | 156.57 | 158.17 | 156.3 | 158.16 |
| 03/29/2022 | 159.04 | 159.22 | 156.01 | 157.75 |
| 03/30/2022 | 158.13 | 159.48 | 157.8 | 159.45 |
| 03/31/2022 | 159.8 | 161.18 | 158.5 | 158.5 |
| 04/01/2022 | 158.43 | 160 | 157.8 | 159.81 |
| 04/04/2022 | 159.65 | 160 | 158.21 | 159.39 |
| 04/05/2022 | 159.32 | 162.28 | 159.25 | 160.59 |
| 04/06/2022 | 160.13 | 162.17 | 159.78 | 161.1 |
| 04/07/2022 | 161.41 | 164.51 | 160.61 | 163.78 |
| 04/08/2022 | 164.11 | 165.79 | 163.29 | 165.15 |
| 04/11/2022 | 165 | 165.85 | 163.66 | 164.16 |
| 04/12/2022 | 163.29 | 164.55 | 161.57 | 161.85 |
| 04/13/2022 | 161.65 | 162.4 | 158.39 | 159.74 |
| 04/14/2022 | 160.09 | 161.15 | 159.04 | 159.16 |
| 04/18/2022 | 158.64 | 160.03 | 157.08 | 158.01 |
| 04/19/2022 | 158.36 | 159.74 | 158.31 | 159.08 |
| 04/20/2022 | 159.7 | 161.23 | 159.47 | 160.59 |
| 04/21/2022 | 161.5 | 162.66 | 160.74 | 161.16 |
| 04/22/2022 | 161.21 | 161.51 | 157.31 | 157.51 |
| 04/25/2022 | 157.44 | 157.64 | 153.15 | 155.96 |
| 04/26/2022 | 165.65 | 167.75 | 162.04 | 164.15 |
| 04/27/2022 | 165 | 168.38 | 164.55 | 167.45 |
| 04/28/2022 | 166.97 | 170.18 | 165.41 | 169.65 |
| 04/29/2022 | 168.99 | 169.62 | 164.11 | 164.44 |
| 05/02/2022 | 163.6 | 164.9 | 157.05 | 159.04 |
| 05/03/2022 | 159.16 | 162.22 | 158.47 | 159.33 |
| 05/04/2022 | 159.02 | 162.55 | 158.41 | 162.33 |
| 05/05/2022 | 161.78 | 162.03 | 157.4 | 158.64 |
| 05/06/2022 | 157.87 | 162.34 | 156.79 | 161.78 |
| 05/09/2022 | 160.75 | 160.98 | 158.53 | 159.24 |
| 05/10/2022 | 160.31 | 160.88 | 155.1 | 156.95 |
| 05/11/2022 | 157.1 | 159.37 | 157.05 | 157.78 |
| 05/12/2022 | 158.21 | 159.47 | 154.04 | 155.48 |
| 05/13/2022 | 157.49 | 158.7 | 156.12 | 157.9 |
| 05/16/2022 | 158.05 | 158.84 | 156.64 | 157.43 |
| 05/17/2022 | 158.95 | 158.95 | 155.16 | 157.23 |
| 05/18/2022 | 157 | 157.43 | 152.65 | 153.06 |
| 05/19/2022 | 151.85 | 154.1 | 150.29 | 152.77 |
| 05/20/2022 | 153.14 | 154.93 | 151.28 | 154.5 |
| 05/23/2022 | 155.05 | 156.4 | 153.36 | 156.08 |
| 05/24/2022 | 156.28 | 158.17 | 154.72 | 157.6 |
| 05/25/2022 | 157.76 | 158.29 | 155.62 | 156.01 |
| 05/26/2022 | 157.33 | 158.6 | 156.72 | 157.99 |
| 05/27/2022 | 158.27 | 161.01 | 158.27 | 161 |
| 05/31/2022 | 159.82 | 160 | 157.85 | 158.51 |
| 06/01/2022 | 159.07 | 159.47 | 157.8 | 158.53 |
| 06/02/2022 | 158.35 | 159.55 | 156.4 | 159.38 |
| 06/03/2022 | 158.4 | 159.47 | 157.64 | 159.12 |
| 06/06/2022 | 160 | 160.19 | 157.77 | 157.94 |
| 06/07/2022 | 157.3 | 159.84 | 156.89 | 159.8 |
| 06/08/2022 | 158.73 | 159.46 | 156.91 | 157.06 |
| 06/09/2022 | 156.72 | 157.29 | 153.28 | 153.35 |
| 06/10/2022 | 151.85 | 153.06 | 150.44 | 151.41 |
| 06/13/2022 | 149 | 150.4 | 147.1 | 147.86 |
| 06/14/2022 | 147.26 | 148.66 | 145.18 | 145.62 |
| 06/15/2022 | 146.48 | 147.54 | 143.23 | 145.41 |
| 06/16/2022 | 143.75 | 144.42 | 141.62 | 142.34 |
| 06/17/2022 | 141.44 | 141.96 | 138.89 | 140.65 |
| 06/21/2022 | 141.99 | 144.57 | 141.17 | 143.99 |
| 06/22/2022 | 143.21 | 146.24 | 142.59 | 144.91 |
| 06/23/2022 | 145.58 | 147.54 | 145.09 | 147.19 |
| 06/24/2022 | 148.13 | 150.62 | 147.55 | 150.31 |
| 06/27/2022 | 149.81 | 150.57 | 149.1 | 149.53 |
| 06/28/2022 | 150.09 | 150.87 | 148.56 | 148.88 |
| 06/29/2022 | 149.79 | 151.67 | 148.58 | 151.25 |
| 06/30/2022 | 150.11 | 153.44 | 150.04 | 152.98 |
| 07/01/2022 | 152.94 | 156.01 | 152.81 | 155.65 |
| 07/05/2022 | 154.5 | 154.92 | 150.35 | 151.7 |
| 07/06/2022 | 151.76 | 155.43 | 151.28 | 154.56 |
| 07/07/2022 | 154.39 | 155.19 | 153.2 | 153.56 |
| 07/08/2022 | 153.35 | 153.77 | 152.35 | 152.76 |
| 07/11/2022 | 152.44 | 153.66 | 152.1 | 152.58 |
| 07/12/2022 | 152.16 | 153.6 | 150.6 | 151.03 |
| 07/13/2022 | 149.62 | 151.19 | 149.01 | 150.43 |
| 07/14/2022 | 149.02 | 151.28 | 148.71 | 151.07 |
| 07/15/2022 | 152.73 | 152.73 | 150.84 | 152.01 |
| 07/18/2022 | 152.19 | 152.45 | 148.8 | 149.27 |
| 07/19/2022 | 150.23 | 152.34 | 149.71 | 152.14 |
| 07/20/2022 | 152.62 | 153.26 | 151.85 | 152.75 |
| 07/21/2022 | 153.27 | 155.69 | 152.42 | 155.25 |
| 07/22/2022 | 155.71 | 156.53 | 154.31 | 154.93 |
| 07/25/2022 | 154.91 | 156.57 | 154.38 | 155.9 |
| 07/26/2022 | 155.8 | 156.41 | 154.77 | 155.01 |
| 07/27/2022 | 157.5 | 159.84 | 157.01 | 159.3 |
| 07/28/2022 | 160.09 | 164.99 | 159.85 | 164.57 |
| 07/29/2022 | 165 | 166.9 | 164.24 | 164.56 |
| 08/01/2022 | 163.91 | 164.67 | 162.51 | 163.36 |
| 08/02/2022 | 163.47 | 164.38 | 162.15 | 163.33 |
| 08/03/2022 | 164.06 | 166.65 | 163.73 | 166.18 |
| 08/04/2022 | 165.68 | 169.29 | 165.67 | 169.13 |
| 08/05/2022 | 168 | 169.68 | 166.22 | 168.83 |
| 08/08/2022 | 169.49 | 171.17 | 169.02 | 169.5 |
| 08/09/2022 | 169.99 | 170.94 | 169.38 | 169.9 |
| 08/10/2022 | 171.46 | 172.44 | 169.1 | 170.07 |
| 08/11/2022 | 170 | 170.86 | 169.38 | 169.74 |
| 08/12/2022 | 170.35 | 171.79 | 170.01 | 171.74 |
| 08/15/2022 | 170.86 | 172.89 | 170.1 | 172.7 |
| 08/16/2022 | 172.25 | 175.51 | 171.99 | 174.81 |
| 08/17/2022 | 174.29 | 175.57 | 174.03 | 175.29 |
| 08/18/2022 | 175.82 | 175.98 | 174.21 | 174.99 |
| 08/19/2022 | 175.5 | 175.53 | 174.1 | 174.32 |
| 08/22/2022 | 173.18 | 175.26 | 172.62 | 174.24 |
| 08/23/2022 | 173.39 | 174.12 | 172.69 | 173.43 |
| 08/24/2022 | 173.79 | 174.28 | 172.78 | 173.48 |
| 08/25/2022 | 173.44 | 174.74 | 172.71 | 174.63 |
| 08/26/2022 | 175 | 175.23 | 171.47 | 171.51 |
| 08/29/2022 | 170.7 | 172.88 | 170.32 | 171.73 |
| 08/30/2022 | 171.48 | 172.4 | 170.28 | 170.73 |
| 08/31/2022 | 171.27 | 171.94 | 169 | 169.03 |
| 09/01/2022 | 169.21 | 170.29 | 168.79 | 170.04 |
| 09/02/2022 | 170.7 | 171.19 | 167.81 | 168.45 |
| 09/06/2022 | 169 | 170.28 | 168.16 | 169.16 |
| 09/07/2022 | 169.47 | 174.2 | 169.47 | 173.73 |
| 09/08/2022 | 172.52 | 174.36 | 172.11 | 173.58 |
| 09/09/2022 | 174.19 | 174.57 | 172.59 | 173.4 |
| 09/12/2022 | 173.39 | 174.74 | 173.06 | 173.71 |
| 09/13/2022 | 172.32 | 173.5 | 170.76 | 171.21 |
| 09/14/2022 | 171.65 | 173.73 | 170.88 | 171.73 |
| 09/15/2022 | 171.37 | 172.53 | 170.43 | 171.03 |
| 09/16/2022 | 169.76 | 170.3 | 168.66 | 169.34 |
| 09/19/2022 | 168.41 | 171.22 | 168.12 | 170.91 |
| 09/20/2022 | 169.95 | 170.04 | 167.92 | 169.7 |
| 09/21/2022 | 170.84 | 173.13 | 168.89 | 168.89 |
| 09/22/2022 | 168.94 | 169.06 | 166.57 | 166.87 |
| 09/23/2022 | 165.7 | 166.35 | 164.13 | 165.74 |
| 09/26/2022 | 165.5 | 166.61 | 164.42 | 165.22 |
| 09/27/2022 | 165.69 | 165.73 | 162.1 | 163.22 |
| 09/28/2022 | 163.97 | 165.79 | 162.17 | 164.67 |
| 09/29/2022 | 164.58 | 164.79 | 160.79 | 161.91 |
| 09/30/2022 | 162.38 | 162.83 | 160.09 | 160.21 |
| 10/03/2022 | 161.62 | 165.52 | 161.35 | 165.09 |
| 10/04/2022 | 166.65 | 169.26 | 166.36 | 168.18 |
| 10/05/2022 | 167 | 168.19 | 166.43 | 166.63 |
| 10/06/2022 | 165.13 | 165.75 | 158.88 | 159.4 |
| 10/07/2022 | 158 | 158.79 | 154.73 | 155.24 |
| 10/10/2022 | 155.93 | 156.52 | 154.12 | 155.5 |
| 10/11/2022 | 155.13 | 157.38 | 154.88 | 156.27 |
| 10/12/2022 | 157.1 | 157.32 | 154.31 | 154.35 |
| 10/13/2022 | 151.49 | 157.81 | 151.22 | 157.38 |
| 10/14/2022 | 158.89 | 159.32 | 154.12 | 154.73 |
| 10/17/2022 | 156.64 | 158.61 | 156.42 | 157.82 |
| 10/18/2022 | 160.34 | 161.63 | 159.26 | 161.12 |
| 10/19/2022 | 160 | 161.63 | 159.57 | 161.5 |
| 10/20/2022 | 162.44 | 162.55 | 158.63 | 159.28 |
| 10/21/2022 | 158.57 | 160.68 | 157.25 | 159.83 |
| 10/24/2022 | 162.16 | 164.17 | 161.68 | 162.69 |
| 10/25/2022 | 163.54 | 165.23 | 163.1 | 165.05 |
| 10/26/2022 | 166.79 | 167.53 | 159.69 | 159.97 |
| 10/27/2022 | 160.19 | 161.95 | 157.71 | 158.3 |
| 10/28/2022 | 157.5 | 158 | 156.3 | 157.91 |
| 10/31/2022 | 157.76 | 160.52 | 157.01 | 158.37 |
| 11/01/2022 | 159.05 | 160.05 | 155.65 | 156.52 |
| 11/02/2022 | 156.18 | 159.58 | 155.22 | 155.22 |
| 11/03/2022 | 154.5 | 158.85 | 153.87 | 157.13 |
| 11/04/2022 | 158.06 | 158.79 | 153.94 | 155.77 |
| 11/07/2022 | 156.54 | 157.81 | 155.88 | 157.35 |
| 11/08/2022 | 156.95 | 160.13 | 156.31 | 159.64 |
| 11/09/2022 | 159.81 | 160.92 | 158.07 | 158.2 |
| 11/10/2022 | 161.3 | 161.69 | 157.75 | 161.22 |
| 11/11/2022 | 161.33 | 161.7 | 156.07 | 158.16 |
| 11/14/2022 | 158.69 | 160.4 | 157.58 | 157.59 |
| 11/15/2022 | 158.85 | 159.51 | 154.57 | 157.09 |
| 11/16/2022 | 157.56 | 160.27 | 157.21 | 158.08 |
| 11/17/2022 | 157.77 | 159.81 | 156.7 | 159.09 |
| 11/18/2022 | 160.55 | 161.6 | 159.84 | 161.18 |
| 11/21/2022 | 162.07 | 164.05 | 161.54 | 162.8 |
| 11/22/2022 | 163.27 | 164.23 | 162.31 | 163.24 |
| 11/23/2022 | 163.25 | 164.43 | 162.87 | 164.01 |
| 11/25/2022 | 164.76 | 165.28 | 163.79 | 164.46 |
| 11/28/2022 | 163.51 | 165.16 | 163.51 | 164.59 |
| 11/29/2022 | 164 | 165.16 | 163.46 | 165.08 |
| 11/30/2022 | 164.68 | 167.72 | 164.2 | 167.72 |
| 12/01/2022 | 168.65 | 170.7 | 167.7 | 167.82 |
| 12/02/2022 | 166.6 | 169.9 | 166.32 | 169.81 |
| 12/05/2022 | 168.27 | 168.93 | 167.09 | 167.79 |
| 12/06/2022 | 167.49 | 167.7 | 164.79 | 165.56 |
| 12/07/2022 | 165.46 | 166.83 | 164.83 | 165.21 |
| 12/08/2022 | 165.15 | 166.85 | 165.1 | 166.01 |
| 12/09/2022 | 167.06 | 168.44 | 166.3 | 166.83 |
| 12/12/2022 | 168.33 | 168.96 | 165.54 | 166.79 |
| 12/13/2022 | 168.06 | 168.86 | 165.84 | 166.75 |
| 12/14/2022 | 166.78 | 169.45 | 165.87 | 166.54 |
| 12/15/2022 | 165.41 | 165.55 | 162.9 | 163.37 |
| 12/16/2022 | 161.83 | 162.4 | 159.47 | 161.79 |
| 12/19/2022 | 160.12 | 160.47 | 154.43 | 157.59 |
| 12/20/2022 | 156.85 | 158.6 | 156.14 | 157.79 |
| 12/21/2022 | 158.84 | 159.87 | 158.02 | 159.27 |
| 12/22/2022 | 158.6 | 159.17 | 156.15 | 157.73 |
| 12/23/2022 | 157.43 | 159.4 | 156.99 | 159.21 |
| 12/27/2022 | 159.65 | 159.9 | 158.28 | 159.5 |
| 12/28/2022 | 159.3 | 159.96 | 157.24 | 157.37 |
| 12/29/2022 | 158.23 | 159.29 | 157.53 | 158.87 |
| 12/30/2022 | 158.5 | 158.58 | 155.55 | 156.88 |