The closing price for Waste Management (WM) in 2018 was $79.84, on December 31, 2018. It was up 5.5% for the year. The latest price is $231.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $79.24 | $79.85 | $78.98 | $79.84 | 1,281,060 |
December 28 2018 | $79.40 | $80.18 | $78.50 | $78.90 | 1,642,607 |
December 27 2018 | $77.42 | $79.07 | $76.53 | $79.04 | 2,007,268 |
December 26 2018 | $75.36 | $78.00 | $74.90 | $78.00 | 1,480,383 |
December 24 2018 | $78.58 | $78.58 | $75.07 | $75.09 | 1,441,454 |
December 21 2018 | $78.94 | $79.96 | $78.54 | $78.96 | 4,579,956 |
December 20 2018 | $78.75 | $79.24 | $77.77 | $78.90 | 2,974,977 |
December 19 2018 | $79.83 | $80.41 | $78.37 | $78.88 | 2,733,663 |
December 18 2018 | $80.42 | $80.77 | $79.58 | $80.02 | 2,340,739 |
December 17 2018 | $81.77 | $81.84 | $79.50 | $79.89 | 3,171,769 |
December 14 2018 | $81.51 | $82.29 | $81.36 | $81.77 | 1,823,070 |
December 13 2018 | $81.48 | $82.15 | $81.27 | $81.98 | 1,644,310 |
December 12 2018 | $82.60 | $83.08 | $81.47 | $81.54 | 2,229,636 |
December 11 2018 | $82.71 | $82.97 | $81.78 | $82.06 | 1,710,477 |
December 10 2018 | $82.03 | $82.08 | $80.76 | $81.88 | 1,721,819 |
December 07 2018 | $83.17 | $83.91 | $81.54 | $81.83 | 1,824,556 |
December 06 2018 | $82.73 | $83.31 | $81.07 | $83.31 | 2,898,799 |
December 04 2018 | $84.56 | $85.67 | $82.94 | $83.09 | 4,166,747 |
December 03 2018 | $84.69 | $84.78 | $82.80 | $83.51 | 3,700,441 |
November 30 2018 | $83.51 | $84.40 | $83.34 | $84.11 | 2,504,995 |
November 29 2018 | $82.90 | $83.58 | $82.64 | $83.18 | 1,118,644 |
November 28 2018 | $81.82 | $82.98 | $81.60 | $82.85 | 1,584,677 |
November 27 2018 | $81.45 | $81.72 | $80.89 | $81.60 | 1,600,050 |
November 26 2018 | $81.51 | $82.01 | $81.04 | $81.62 | 1,093,901 |
November 23 2018 | $81.18 | $81.68 | $80.57 | $81.09 | 431,241 |
Daily pricing data for Waste Management dates back to 6/22/1988, and may be incomplete.
