The highest closing price for Waste Management (WM) last month was $222.43, on January 30. It was up 8.6% for the month. The latest price is $229.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $221.60 | $222.45 | $219.67 | $220.26 | 1,947,600 |
January 30 2025 | $215.49 | $222.73 | $214.72 | $222.43 | 3,163,300 |
January 29 2025 | $212.95 | $213.91 | $209.43 | $209.55 | 2,159,000 |
January 28 2025 | $213.96 | $214.23 | $212.56 | $213.65 | 2,430,900 |
January 27 2025 | $211.53 | $213.98 | $210.54 | $213.63 | 1,593,200 |
January 24 2025 | $210.16 | $210.52 | $208.93 | $209.43 | 1,185,100 |
January 23 2025 | $211.67 | $212.20 | $209.57 | $210.10 | 1,296,200 |
January 22 2025 | $212.43 | $212.86 | $209.73 | $211.44 | 2,149,300 |
January 21 2025 | $212.85 | $213.68 | $211.51 | $212.93 | 1,864,100 |
January 17 2025 | $211.81 | $213.25 | $210.81 | $211.71 | 1,663,700 |
January 16 2025 | $207.81 | $211.36 | $207.71 | $211.01 | 1,589,300 |
January 15 2025 | $208.57 | $208.98 | $206.57 | $208.00 | 1,655,400 |
January 14 2025 | $206.81 | $207.72 | $205.10 | $207.17 | 1,350,000 |
January 13 2025 | $206.66 | $207.56 | $205.00 | $207.53 | 1,459,200 |
January 10 2025 | $207.00 | $209.68 | $206.25 | $207.25 | 2,564,700 |
January 08 2025 | $204.16 | $206.94 | $203.74 | $206.58 | 2,005,000 |
January 07 2025 | $202.20 | $203.83 | $202.03 | $203.39 | 2,016,800 |
January 06 2025 | $201.02 | $202.02 | $200.18 | $201.76 | 1,335,600 |
January 03 2025 | $200.50 | $202.51 | $200.35 | $201.65 | 1,123,500 |
January 02 2025 | $202.87 | $203.02 | $199.69 | $200.54 | 1,818,300 |
Daily pricing data for Waste Management dates back to 6/22/1988, and may be incomplete.
