WM: Waste Management, Inc. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 161.9346

CLOSE 162.0132

Low

LOW 148.31

High

HIGH 179.8

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	157.41	157.51	155.35	157.03
01/04/2023	157.17	157.6	155.85	156.91
01/05/2023	156.07	156.48	153.56	153.88
01/06/2023	155.58	159.87	155.3	159.49
01/09/2023	161.12	161.72	157.98	158.24
01/10/2023	155.11	155.8	151.74	154.91
01/11/2023	156.74	157.74	155.28	156.99
01/12/2023	156.98	157.42	152.13	152.68
01/13/2023	152.19	154.31	151.8	154.19
01/17/2023	154.76	155.49	154.15	154.37
01/18/2023	154.36	155.15	150.56	150.9
01/19/2023	151	151.77	150.25	150.49
01/20/2023	150.73	152.36	149.12	152.06
01/23/2023	152.8	153.17	151.13	152.67
01/24/2023	152.83	153.04	151.01	152.27
01/25/2023	151.62	153.25	151.14	153.11
01/26/2023	153.43	153.56	152.24	152.5
01/27/2023	152.01	153.03	151.26	152.61
01/30/2023	152.7	155	152.7	153.1
01/31/2023	153.34	154.73	152.56	154.73
02/01/2023	150.1	155.66	148.55	154.41
02/02/2023	153.29	153.31	149	150.34
02/03/2023	150.97	152.09	149.68	151.06
02/06/2023	150.51	152.21	150.11	151.82
02/07/2023	151.19	151.8	149.5	151.33
02/08/2023	150.95	151.86	150.55	150.86
02/09/2023	151.97	152.81	150.95	152.28
02/10/2023	152.53	154.39	152.05	154.07
02/13/2023	154.52	155.02	152.01	152.78
02/14/2023	152.54	152.54	150.68	151.34
02/15/2023	150.87	152.46	150.87	152.14
02/16/2023	151.61	153.74	150.59	152.27
02/17/2023	152.51	155.17	152.09	154.92
02/21/2023	154.69	155.49	152.13	152.54
02/22/2023	153.23	153.59	151.8	152.15
02/23/2023	152.17	152.35	149.98	150.98
02/24/2023	150.19	151.64	150.04	151.31
02/27/2023	152.06	152.96	150.51	151.07
02/28/2023	150.73	151.05	149.5	149.76
03/01/2023	149.44	150.49	148.31	148.83
03/02/2023	148.96	150.31	148.82	150
03/03/2023	150.86	150.86	148.79	150.08
03/06/2023	149.96	151.01	149.52	150.77
03/07/2023	151.38	151.75	148.48	149.4
03/08/2023	149.29	149.98	148.5	149.9
03/09/2023	150	152.98	150	150.62
03/10/2023	150.91	152.54	148.83	149.33
03/13/2023	148.89	153.71	148.64	151.24
03/14/2023	151.2	154.98	151.13	154.36
03/15/2023	153.63	155.19	152.42	155.06
03/16/2023	155.06	156.62	154.78	155.61
03/17/2023	156.05	156.29	152.7	153.15
03/20/2023	153.69	156.12	153.69	154.87
03/21/2023	155.71	155.87	153.91	154.51
03/22/2023	154.45	154.93	152.04	152.09
03/23/2023	152.06	152.93	150.51	150.7
03/24/2023	151.15	154.83	150.6	154.46
03/27/2023	155.5	156.43	153.48	153.58
03/28/2023	153.55	155.41	153.48	154.82
03/29/2023	155.6	157.12	155.6	157.04
03/30/2023	158.03	162.06	158.03	161.53
03/31/2023	162.39	163.43	162.19	163.17
04/03/2023	162.81	164.93	162.48	163.87
04/04/2023	163.99	164.84	162.38	163.53
04/05/2023	164.28	165.32	162.34	162.82
04/06/2023	163.08	164.76	162.56	163.66
04/10/2023	163	163.29	162.02	162.28
04/11/2023	162.16	163.66	161.53	163.14
04/12/2023	163.25	165.97	163.05	165.5
04/13/2023	165.72	167.46	164.87	166.85
04/14/2023	165.44	166.02	164.96	165.3
04/17/2023	166.06	166.36	164.91	165.4
04/18/2023	166.07	166.86	164.63	165.38
04/19/2023	165.65	166.11	164.82	165.1
04/20/2023	165.24	166.04	164.86	165.7
04/21/2023	166.18	166.52	164.98	165.15
04/24/2023	164.98	165.89	164.85	165.67
04/25/2023	165.99	166.89	165.1	165.57
04/26/2023	164.4	165.06	163	163.61
04/27/2023	162.06	163.05	157.9	161.63
04/28/2023	162.85	166.18	162.54	166.05
05/01/2023	165.81	167.57	165.81	166.79
05/02/2023	166.98	167.66	165	166.71
05/03/2023	167.28	169.15	166.56	167.32
05/04/2023	167.6	168.66	166.86	167.81
05/05/2023	167.64	169.25	167.43	168.43
05/08/2023	168.43	170.12	168.1	169.03
05/09/2023	169.99	170.67	169.24	169.46
05/10/2023	170.2	170.94	169.14	170.55
05/11/2023	170.9	170.9	169.3	170.19
05/12/2023	170.26	171.1	168.76	169.24
05/15/2023	169.09	169.46	167.84	168.58
05/16/2023	168.46	168.55	167.36	167.73
05/17/2023	167.98	168.01	165.45	166.72
05/18/2023	165.95	166.11	163.52	165
05/19/2023	165.38	166.38	165.06	165.36
05/22/2023	165.38	165.9	163.44	164.3
05/23/2023	163.73	163.93	162.59	162.78
05/24/2023	163.35	164.43	162.45	162.62
05/25/2023	162.22	162.61	160.71	161.88
05/26/2023	162.04	162.7	160.88	161.28
05/30/2023	161.11	162.42	160.22	162.16
05/31/2023	162.7	163.14	161.48	161.92
06/01/2023	161.81	162.82	161.01	162.8
06/02/2023	162.93	165.1	162.8	164.96
06/05/2023	165.12	166.7	164.67	164.74
06/06/2023	165	165.76	162.07	162.68
06/07/2023	161.64	162.71	160.26	161.55
06/08/2023	161.09	162.97	160.71	162.58
06/09/2023	162.16	162.93	161.15	162.68
06/12/2023	163.2	163.35	161.81	162.91
06/13/2023	162.7	163.01	161.81	162.1
06/14/2023	162.09	163.64	161.11	162.42
06/15/2023	162.58	164.77	162.4	164.2
06/16/2023	165.1	166.28	164.65	165.03
06/20/2023	164.85	165.99	164.37	164.86
06/21/2023	164.76	165.63	163.31	165.48
06/22/2023	165.78	166.94	165.27	166.91
06/23/2023	166.88	167.72	165.15	165.59
06/26/2023	165.6	166.81	164.4	166.74
06/27/2023	167.31	168.94	166.51	168.78
06/28/2023	168.99	168.99	166.7	167.47
06/29/2023	167.15	169.77	166.62	169.61
06/30/2023	169.99	173.71	169.55	173.42
07/03/2023	172.23	172.31	170.55	171.4
07/05/2023	170.99	171.37	170.03	171.05
07/06/2023	170.1	172.04	169.65	171.36
07/07/2023	169.96	171.44	169.85	170.01
07/10/2023	170	171.64	169.99	171.13
07/11/2023	170.92	171.53	167.91	170.22
07/12/2023	170.97	171.31	168.31	169.18
07/13/2023	168.88	169.49	168.03	168.34
07/14/2023	167.8	168.71	167.1	168.56
07/17/2023	168.4	169.02	167.7	167.76
07/18/2023	167.29	168.43	165.97	166.61
07/19/2023	166.84	167.98	165.99	166.7
07/20/2023	166.53	172	166.34	171.9
07/21/2023	172.06	173.2	171.81	172.41
07/24/2023	172.7	172.79	171.29	171.8
07/25/2023	171.65	172.45	170.45	171.75
07/26/2023	166.8	167.67	163.93	164.94
07/27/2023	164.84	165.99	161.74	163.97
07/28/2023	164.91	165.01	162.43	162.94
07/31/2023	163	164.27	162.51	163.79
08/01/2023	164.24	166.34	161.95	162.51
08/02/2023	162.51	164.87	162.39	163.42
08/03/2023	163	163.54	160.79	160.94
08/04/2023	160.99	161.85	160.21	160.43
08/07/2023	160.44	161.56	160.26	161.25
08/08/2023	161.69	161.92	159.1	159.8
08/09/2023	159.91	162.26	159.67	161.5
08/10/2023	161.01	162.13	159.29	159.83
08/11/2023	159.71	161.12	159.71	160.94
08/14/2023	161.02	161.88	160.51	160.73
08/15/2023	160	160.91	158.91	158.97
08/16/2023	159.13	161.1	158.63	160.02
08/17/2023	159.65	160.55	158.43	158.49
08/18/2023	158.76	159.61	158.55	158.87
08/21/2023	158.69	159.72	158.15	158.87
08/22/2023	158.37	159.2	158	158.13
08/23/2023	158.79	158.98	157.6	158.38
08/24/2023	158.25	159.12	157.22	157.28
08/25/2023	158	159	157.8	158.33
08/28/2023	158.36	159.17	157.7	157.94
08/29/2023	157.57	158.2	156.38	158.13
08/30/2023	159.03	159.79	158.19	158.62
08/31/2023	158.8	159.16	156.67	156.78
09/01/2023	157.42	157.89	156.5	157.01
09/05/2023	156.9	157.8	155.13	157.03
09/06/2023	156.6	156.94	155.36	155.97
09/07/2023	155.5	157.11	155.29	156.9
09/08/2023	157.44	157.89	156.25	156.45
09/11/2023	156.43	157.5	156.16	157.48
09/12/2023	157.82	158.87	157.6	158.58
09/13/2023	158.98	160.65	158.42	160.4
09/14/2023	161.04	161.35	159.28	160.35
09/15/2023	160.5	161.95	160.37	160.48
09/18/2023	160.88	160.96	158.56	159.83
09/19/2023	159.73	160.33	159.01	159.67
09/20/2023	159.88	161.12	158.78	160.05
09/21/2023	159.94	160.3	157.46	157.49
09/22/2023	157	158.08	156.43	156.47
09/25/2023	156.24	157.5	156.18	157.16
09/26/2023	156.61	156.94	155.47	155.68
09/27/2023	155.69	155.98	153.48	154.42
09/28/2023	154.9	155.25	153.96	154.44
09/29/2023	155	155.04	152.11	152.44
10/02/2023	152.82	152.95	150.31	151.21
10/03/2023	150.76	152.71	149.71	152.56
10/04/2023	152.96	154.26	152.09	153.96
10/05/2023	153.96	154.95	153.95	154.72
10/06/2023	154.29	155.99	152.9	155.44
10/09/2023	154.84	157.56	154.6	157.48
10/10/2023	157.34	157.87	155.45	156.85
10/11/2023	157.1	157.4	154.98	156.68
10/12/2023	156.84	157.7	154.18	155.05
10/13/2023	155.77	159.02	155.16	158.81
10/16/2023	159.08	160.7	158.54	159.84
10/17/2023	159.55	160.85	159.2	160.06
10/18/2023	160.49	161	158.51	159.05
10/19/2023	158.31	159.62	156.8	157.07
10/20/2023	157.25	158.51	156.33	156.58
10/23/2023	158.21	159.11	155.88	155.96
10/24/2023	155.71	157.72	153.95	154.63
10/25/2023	157.05	165.02	156.36	164.07
10/26/2023	164.12	164.84	162.58	162.82
10/27/2023	162.85	164.4	160.9	161.38
10/30/2023	161.9	163.55	161.6	162.75
10/31/2023	163.12	164.69	162.03	164.33
11/01/2023	164.07	164.77	163.03	164.04
11/02/2023	162.34	167.54	162.34	166.85
11/03/2023	168.07	169.12	167.31	168.12
11/06/2023	168.12	169.33	167.78	169.22
11/07/2023	169.58	169.9	168.74	169.36
11/08/2023	169.68	170.33	168.95	170.27
11/09/2023	170.13	170.36	169.43	170.06
11/10/2023	170.52	172	169.8	171.77
11/13/2023	171.77	172.57	171.21	171.69
11/14/2023	171.4	172.51	170.59	172.14
11/15/2023	172	172.75	170.69	171.17
11/16/2023	171.82	171.97	170.71	171.44
11/17/2023	171.79	171.79	170.15	170.55
11/20/2023	169.62	171.93	168.88	171.18
11/21/2023	171	171.73	170.05	171.69
11/22/2023	171.69	172.11	171.04	171.77
11/24/2023	172.82	172.82	171.12	172.01
11/27/2023	171.32	171.75	170.42	171.48
11/28/2023	171.35	171.4	169.48	169.68
11/29/2023	169.66	170	168.85	169.74
11/30/2023	169.52	171.19	168.73	170.99
12/01/2023	171.24	173.93	170.79	173.8
12/04/2023	172.86	174.47	172.76	174.39
12/05/2023	174.46	174.8	172.82	173.07
12/06/2023	172.6	174	172.22	173.95
12/07/2023	173.71	173.72	171.47	172.84
12/08/2023	172.38	173.24	171.15	172.5
12/11/2023	172.66	174.01	172.31	173.38
12/12/2023	174.82	176.78	173.51	176.59
12/13/2023	176.61	179.08	176.24	179.06
12/14/2023	179.13	179.5	175.33	176.67
12/15/2023	173.1	175.51	173.01	174.55
12/18/2023	175.47	178.06	175.01	177.63
12/19/2023	177.94	178.05	176.28	176.78
12/20/2023	176.77	177.63	175.63	175.76
12/21/2023	175.71	177.36	175.62	176.81
12/22/2023	177.44	177.74	176.69	176.95
12/26/2023	176.32	177.81	175.75	177.52
12/27/2023	177.11	178.15	176.83	177.75
12/28/2023	178.38	178.57	177.78	178.14
12/29/2023	178.29	179.8	178	179.1

Menu

Create your free account now!

WM: Waste Management, Inc. Historical Data

2023 Historical Chart

Average

Low

High