The closing price for Waste Management (WM) in 2020 was $107.63, on December 31, 2020. It was up 5.3% for the year. The latest price is $243.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $106.39 | $107.75 | $106.31 | $107.63 | 898,548 |
December 30 2020 | $106.66 | $107.20 | $106.29 | $106.72 | 735,925 |
December 29 2020 | $108.15 | $108.51 | $106.35 | $106.62 | 863,873 |
December 28 2020 | $107.24 | $107.96 | $106.51 | $107.78 | 1,172,158 |
December 24 2020 | $106.29 | $106.80 | $106.06 | $106.78 | 466,056 |
December 23 2020 | $107.52 | $107.98 | $106.08 | $106.10 | 957,075 |
December 22 2020 | $106.59 | $107.71 | $105.84 | $107.62 | 1,695,311 |
December 21 2020 | $106.31 | $106.51 | $104.20 | $106.33 | 1,392,321 |
December 18 2020 | $107.55 | $108.27 | $106.71 | $107.15 | 3,232,877 |
December 17 2020 | $106.36 | $108.01 | $106.20 | $107.25 | 1,890,657 |
December 16 2020 | $106.46 | $106.90 | $105.75 | $105.94 | 997,240 |
December 15 2020 | $105.89 | $106.62 | $105.47 | $106.58 | 1,479,680 |
December 14 2020 | $105.84 | $106.63 | $104.71 | $104.75 | 1,227,839 |
December 11 2020 | $104.80 | $106.01 | $104.19 | $105.33 | 1,426,129 |
December 10 2020 | $106.00 | $106.46 | $104.69 | $104.90 | 1,672,870 |
December 09 2020 | $107.04 | $107.04 | $105.50 | $106.40 | 1,611,862 |
December 08 2020 | $105.79 | $107.03 | $105.67 | $106.55 | 1,234,666 |
December 07 2020 | $107.27 | $107.61 | $106.29 | $106.57 | 1,173,476 |
December 04 2020 | $106.60 | $107.39 | $106.60 | $107.27 | 1,638,514 |
December 03 2020 | $106.42 | $107.63 | $106.05 | $106.91 | 1,619,462 |
December 02 2020 | $108.41 | $108.78 | $105.94 | $106.40 | 1,621,659 |
December 01 2020 | $109.16 | $109.55 | $108.35 | $108.68 | 1,545,277 |
November 30 2020 | $107.78 | $108.90 | $107.46 | $108.22 | 1,566,622 |
November 27 2020 | $108.85 | $108.99 | $107.98 | $108.27 | 616,089 |
November 25 2020 | $109.01 | $109.10 | $107.80 | $108.68 | 1,400,801 |
Daily pricing data for Waste Management dates back to 6/22/1988, and may be incomplete.