The closing price for Waste Management (WM) in November 2017 was $71.41, on November 30, 2017. It was up 0.6% for the month. The latest price is $217.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2017 | $71.58 | $71.96 | $71.19 | $71.41 | 3,620,232 |
November 29 2017 | $70.39 | $71.67 | $70.26 | $71.37 | 1,931,173 |
November 28 2017 | $70.00 | $70.53 | $69.84 | $70.49 | 877,456 |
November 27 2017 | $69.54 | $70.01 | $69.41 | $69.84 | 996,484 |
November 24 2017 | $69.39 | $69.54 | $68.90 | $69.43 | 540,674 |
November 22 2017 | $69.85 | $69.86 | $69.31 | $69.33 | 2,363,966 |
November 21 2017 | $69.98 | $70.11 | $69.66 | $69.85 | 1,371,730 |
November 20 2017 | $69.86 | $70.24 | $69.70 | $69.90 | 1,963,784 |
November 17 2017 | $70.49 | $70.59 | $69.57 | $69.66 | 2,157,793 |
November 16 2017 | $70.70 | $71.04 | $70.43 | $70.57 | 2,141,234 |
November 15 2017 | $71.00 | $71.05 | $67.66 | $70.60 | 1,129,858 |
November 14 2017 | $70.58 | $71.26 | $70.43 | $71.16 | 1,439,377 |
November 13 2017 | $70.24 | $71.00 | $70.20 | $70.95 | 1,902,825 |
November 10 2017 | $70.15 | $70.43 | $70.03 | $70.24 | 1,815,599 |
November 09 2017 | $70.44 | $70.62 | $69.98 | $70.31 | 1,213,125 |
November 08 2017 | $70.43 | $71.01 | $70.43 | $70.69 | 1,301,576 |
November 07 2017 | $70.21 | $70.58 | $70.15 | $70.51 | 2,088,574 |
November 06 2017 | $70.51 | $70.58 | $70.17 | $70.17 | 1,313,305 |
November 03 2017 | $70.72 | $71.38 | $70.57 | $70.57 | 2,000,976 |
November 02 2017 | $70.18 | $70.87 | $70.18 | $70.53 | 2,629,499 |
November 01 2017 | $71.01 | $71.22 | $69.85 | $70.05 | 2,755,133 |
Daily pricing data for Waste Management dates back to 6/22/1988, and may be incomplete.