The closing price for Waste Management (WM) in December 2023 was $176.57, on December 29, 2023. It was up 4.6% for the month. The latest price is $203.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $175.77 | $177.26 | $175.48 | $176.57 | 1,256,428 |
December 28 2023 | $175.86 | $176.05 | $175.27 | $175.62 | 774,333 |
December 27 2023 | $174.61 | $175.63 | $174.33 | $175.24 | 772,384 |
December 26 2023 | $173.83 | $175.30 | $173.26 | $175.01 | 631,257 |
December 22 2023 | $174.93 | $175.23 | $174.19 | $174.45 | 1,291,147 |
December 21 2023 | $173.23 | $174.85 | $173.14 | $174.31 | 1,061,388 |
December 20 2023 | $174.27 | $175.12 | $173.15 | $173.28 | 1,049,722 |
December 19 2023 | $175.42 | $175.53 | $173.79 | $174.28 | 1,322,234 |
December 18 2023 | $172.99 | $175.54 | $172.54 | $175.12 | 1,807,797 |
December 15 2023 | $170.65 | $173.03 | $170.56 | $172.08 | 3,676,742 |
December 14 2023 | $176.60 | $176.96 | $172.85 | $174.17 | 2,357,497 |
December 13 2023 | $174.11 | $176.54 | $173.75 | $176.53 | 2,047,016 |
December 12 2023 | $172.35 | $174.28 | $171.06 | $174.09 | 1,756,214 |
December 11 2023 | $170.22 | $171.55 | $169.87 | $170.93 | 1,118,415 |
December 08 2023 | $169.94 | $170.79 | $168.73 | $170.06 | 1,638,504 |
December 07 2023 | $171.25 | $171.26 | $169.05 | $170.40 | 1,369,246 |
December 06 2023 | $170.16 | $171.54 | $169.79 | $171.49 | 1,444,055 |
December 05 2023 | $171.99 | $172.33 | $170.38 | $170.62 | 1,469,350 |
December 04 2023 | $170.42 | $172.00 | $170.32 | $171.92 | 1,701,887 |
December 01 2023 | $168.82 | $171.47 | $168.38 | $171.34 | 1,654,183 |
Daily pricing data for Waste Management dates back to 6/22/1988, and may be incomplete.
