The highest closing price for Waste Management (WM) last month was $227.70, on November 27. It was up 5.2% for the month. The latest price is $205.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $228.43 | $229.49 | $227.29 | $227.46 | 1,254,644 |
November 27 2024 | $228.38 | $229.62 | $227.56 | $227.70 | 1,366,211 |
November 26 2024 | $226.21 | $227.76 | $225.12 | $226.69 | 1,211,006 |
November 25 2024 | $224.07 | $226.20 | $223.75 | $224.89 | 2,930,516 |
November 22 2024 | $222.02 | $223.92 | $221.08 | $223.66 | 1,624,734 |
November 21 2024 | $218.17 | $221.53 | $216.67 | $220.79 | 1,651,793 |
November 20 2024 | $219.31 | $219.64 | $216.25 | $218.05 | 1,059,020 |
November 19 2024 | $216.27 | $218.97 | $215.28 | $218.32 | 1,370,699 |
November 18 2024 | $216.58 | $218.74 | $216.35 | $217.58 | 986,756 |
November 15 2024 | $218.78 | $220.78 | $216.52 | $217.17 | 1,796,714 |
November 14 2024 | $223.91 | $224.80 | $220.83 | $220.98 | 1,215,866 |
November 13 2024 | $224.33 | $226.08 | $223.49 | $224.92 | 1,087,208 |
November 12 2024 | $224.25 | $225.67 | $223.06 | $224.03 | 2,002,438 |
November 11 2024 | $224.86 | $225.74 | $222.63 | $222.87 | 1,084,784 |
November 08 2024 | $221.15 | $225.60 | $219.70 | $223.37 | 1,854,171 |
November 07 2024 | $218.28 | $220.15 | $216.74 | $219.70 | 1,370,153 |
November 06 2024 | $219.17 | $219.56 | $215.70 | $217.75 | 2,905,730 |
November 05 2024 | $213.73 | $215.56 | $212.63 | $215.16 | 950,372 |
November 04 2024 | $214.96 | $216.01 | $211.77 | $213.52 | 1,112,902 |
November 01 2024 | $216.18 | $216.60 | $213.06 | $213.27 | 1,267,741 |
Daily pricing data for Waste Management dates back to 6/22/1988, and may be incomplete.
