The highest closing price for Waste Management (WM) in 2022 was $167.88, on August 17, 2022. It was down 4.2% for the year. The latest price is $233.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $152.96 | $153.04 | $150.11 | $151.40 | 946,283 |
December 29 2022 | $152.70 | $153.72 | $152.02 | $153.32 | 1,350,209 |
December 28 2022 | $153.73 | $154.37 | $151.74 | $151.87 | 806,402 |
December 27 2022 | $154.07 | $154.31 | $152.75 | $153.92 | 1,288,484 |
December 23 2022 | $151.93 | $153.83 | $151.50 | $153.64 | 632,885 |
December 22 2022 | $153.06 | $153.61 | $150.69 | $152.22 | 1,483,116 |
December 21 2022 | $153.29 | $154.28 | $152.50 | $153.70 | 1,382,340 |
December 20 2022 | $151.37 | $153.06 | $150.68 | $152.27 | 1,346,729 |
December 19 2022 | $154.52 | $154.86 | $149.03 | $152.08 | 2,411,840 |
December 16 2022 | $156.17 | $156.72 | $153.89 | $156.13 | 2,909,270 |
December 15 2022 | $159.63 | $159.76 | $157.20 | $157.66 | 1,873,086 |
December 14 2022 | $160.95 | $163.53 | $160.07 | $160.72 | 1,615,755 |
December 13 2022 | $162.18 | $162.96 | $160.04 | $160.92 | 1,421,313 |
December 12 2022 | $162.45 | $163.05 | $159.75 | $160.96 | 1,435,609 |
December 09 2022 | $161.22 | $162.55 | $160.49 | $161.00 | 1,609,762 |
December 08 2022 | $159.38 | $161.02 | $159.33 | $160.21 | 1,162,641 |
December 07 2022 | $159.68 | $161.00 | $159.07 | $159.43 | 1,258,990 |
December 06 2022 | $161.63 | $161.84 | $159.02 | $159.77 | 1,917,750 |
December 05 2022 | $162.39 | $163.03 | $161.25 | $161.92 | 1,738,218 |
December 02 2022 | $160.78 | $163.96 | $160.51 | $163.87 | 1,374,018 |
December 01 2022 | $162.75 | $164.73 | $161.84 | $161.95 | 1,801,219 |
November 30 2022 | $158.31 | $161.23 | $157.85 | $161.23 | 3,260,457 |
November 29 2022 | $157.65 | $158.77 | $157.13 | $158.69 | 2,091,728 |
November 28 2022 | $157.18 | $158.76 | $157.18 | $158.22 | 2,245,553 |
November 25 2022 | $158.38 | $158.88 | $157.45 | $158.10 | 911,134 |
Daily pricing data for Waste Management dates back to 6/22/1988, and may be incomplete.
