The average closing price for Waste Management (WM) all-time is $43.31. The latest price is $230.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 17 2025 | $229.86 | $232.56 | $229.29 | $230.91 | 1,372,300 |
April 16 2025 | $232.62 | $233.13 | $228.46 | $229.57 | 1,794,600 |
April 15 2025 | $233.38 | $233.89 | $231.10 | $231.48 | 1,323,800 |
April 14 2025 | $231.27 | $233.15 | $229.96 | $232.30 | 1,316,584 |
April 11 2025 | $224.19 | $230.40 | $223.65 | $229.38 | 1,920,900 |
April 10 2025 | $222.61 | $228.32 | $220.73 | $226.45 | 2,377,300 |
April 09 2025 | $214.00 | $226.31 | $213.50 | $224.42 | 3,277,800 |
April 08 2025 | $225.79 | $225.79 | $213.66 | $216.47 | 2,324,700 |
April 07 2025 | $219.14 | $226.75 | $215.01 | $220.56 | 2,931,100 |
April 04 2025 | $235.08 | $236.47 | $225.06 | $225.20 | 4,183,200 |
April 03 2025 | $233.96 | $239.32 | $233.10 | $236.83 | 2,216,100 |
April 02 2025 | $232.93 | $234.88 | $230.48 | $234.56 | 1,411,300 |
April 01 2025 | $231.19 | $234.06 | $230.68 | $233.79 | 1,669,600 |
March 31 2025 | $228.56 | $232.48 | $228.40 | $231.51 | 1,914,300 |
March 28 2025 | $228.65 | $230.31 | $227.69 | $227.92 | 1,265,700 |
March 27 2025 | $229.97 | $231.47 | $227.79 | $229.02 | 1,354,100 |
March 26 2025 | $228.63 | $229.54 | $227.60 | $228.93 | 1,268,200 |
March 25 2025 | $226.88 | $227.57 | $225.09 | $227.07 | 1,622,500 |
March 24 2025 | $225.94 | $227.29 | $224.66 | $226.24 | 1,519,100 |
March 21 2025 | $226.15 | $226.40 | $223.87 | $224.91 | 2,536,500 |
March 20 2025 | $227.08 | $228.47 | $225.17 | $226.90 | 1,008,900 |
March 19 2025 | $225.87 | $228.02 | $225.00 | $227.36 | 1,238,700 |
March 18 2025 | $227.34 | $228.35 | $224.84 | $225.87 | 1,306,100 |
March 17 2025 | $224.88 | $228.71 | $224.25 | $228.19 | 1,915,900 |
March 14 2025 | $222.39 | $225.12 | $221.10 | $224.86 | 1,219,300 |
Daily pricing data for Waste Management dates back to 6/22/1988, and may be incomplete.
