The highest closing price for Waste Management (WM) in 2022 was $167.30, on August 17, 2022. It was down 4.2% for the year. The latest price is $230.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $152.43 | $152.51 | $149.59 | $150.87 | 946,283 |
December 29 2022 | $152.17 | $153.19 | $151.50 | $152.79 | 1,350,209 |
December 28 2022 | $153.20 | $153.83 | $151.21 | $151.34 | 806,402 |
December 27 2022 | $153.54 | $153.78 | $152.22 | $153.39 | 1,288,484 |
December 23 2022 | $151.40 | $153.30 | $150.97 | $153.11 | 632,885 |
December 22 2022 | $152.53 | $153.07 | $150.17 | $151.69 | 1,483,116 |
December 21 2022 | $152.76 | $153.75 | $151.97 | $153.17 | 1,382,340 |
December 20 2022 | $150.84 | $152.53 | $150.16 | $151.75 | 1,346,729 |
December 19 2022 | $153.99 | $154.32 | $148.52 | $151.55 | 2,411,840 |
December 16 2022 | $155.63 | $156.18 | $153.36 | $155.59 | 2,909,270 |
December 15 2022 | $159.08 | $159.21 | $156.66 | $157.11 | 1,873,086 |
December 14 2022 | $160.39 | $162.96 | $159.52 | $160.16 | 1,615,755 |
December 13 2022 | $161.62 | $162.39 | $159.49 | $160.36 | 1,421,313 |
December 12 2022 | $161.88 | $162.49 | $159.20 | $160.40 | 1,435,609 |
December 09 2022 | $160.66 | $161.99 | $159.93 | $160.44 | 1,609,762 |
December 08 2022 | $158.83 | $160.46 | $158.78 | $159.65 | 1,162,641 |
December 07 2022 | $159.12 | $160.44 | $158.52 | $158.88 | 1,258,990 |
December 06 2022 | $161.08 | $161.28 | $158.47 | $159.22 | 1,917,750 |
December 05 2022 | $161.83 | $162.46 | $160.69 | $161.36 | 1,738,218 |
December 02 2022 | $160.22 | $163.39 | $159.95 | $163.31 | 1,374,018 |
December 01 2022 | $162.19 | $164.16 | $161.28 | $161.39 | 1,801,219 |
November 30 2022 | $157.76 | $160.67 | $157.30 | $160.67 | 3,260,457 |
November 29 2022 | $157.11 | $158.22 | $156.59 | $158.14 | 2,091,728 |
November 28 2022 | $156.64 | $158.21 | $156.64 | $157.67 | 2,245,553 |
November 25 2022 | $157.84 | $158.33 | $156.91 | $157.55 | 911,134 |
Daily pricing data for Waste Management dates back to 6/22/1988, and may be incomplete.
