The closing price for Waste Management (WM) in January 2024 was $183.01, on January 31, 2024. It was up 4.5% for the month. The latest price is $211.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $185.06 | $185.34 | $182.11 | $183.01 | 3,423,623 |
January 30 2024 | $183.22 | $184.57 | $182.55 | $184.46 | 1,309,619 |
January 29 2024 | $182.99 | $183.70 | $182.58 | $182.73 | 1,400,012 |
January 26 2024 | $182.83 | $183.49 | $182.58 | $183.18 | 1,231,166 |
January 25 2024 | $181.09 | $182.59 | $180.41 | $182.48 | 1,427,385 |
January 24 2024 | $183.35 | $183.76 | $181.08 | $181.20 | 1,436,789 |
January 23 2024 | $182.28 | $183.12 | $181.50 | $182.92 | 1,355,870 |
January 22 2024 | $181.88 | $182.50 | $180.34 | $182.30 | 1,651,639 |
January 19 2024 | $181.46 | $182.32 | $180.58 | $181.84 | 1,571,596 |
January 18 2024 | $179.43 | $181.04 | $178.99 | $180.92 | 1,732,162 |
January 17 2024 | $178.07 | $181.53 | $177.70 | $178.90 | 1,751,493 |
January 16 2024 | $178.44 | $178.99 | $177.62 | $178.21 | 1,456,101 |
January 12 2024 | $177.46 | $179.01 | $176.47 | $178.84 | 1,035,722 |
January 11 2024 | $176.98 | $177.15 | $175.32 | $176.69 | 1,176,509 |
January 10 2024 | $175.37 | $176.72 | $175.15 | $176.65 | 1,196,289 |
January 09 2024 | $175.51 | $176.34 | $174.87 | $175.71 | 1,325,147 |
January 08 2024 | $175.64 | $175.83 | $174.18 | $175.72 | 1,536,444 |
January 05 2024 | $176.39 | $176.60 | $174.72 | $175.26 | 1,415,660 |
January 04 2024 | $176.72 | $178.11 | $176.24 | $176.26 | 1,376,369 |
January 03 2024 | $177.46 | $178.91 | $175.65 | $176.01 | 1,826,283 |
January 02 2024 | $175.21 | $178.16 | $175.16 | $177.07 | 1,299,038 |
Daily pricing data for Waste Management dates back to 6/22/1988, and may be incomplete.
