The closing price for Waste Management (WM) in 2021 was $157.97, on December 31, 2021. It was up 43.7% for the year. The latest price is $226.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $156.45 | $158.64 | $156.45 | $157.97 | 844,589 |
December 30 2021 | $158.07 | $158.48 | $156.59 | $156.86 | 822,285 |
December 29 2021 | $156.75 | $157.93 | $156.12 | $157.48 | 773,146 |
December 28 2021 | $155.27 | $156.43 | $155.07 | $156.30 | 1,004,050 |
December 27 2021 | $153.80 | $155.12 | $153.39 | $155.03 | 1,295,327 |
December 23 2021 | $152.11 | $153.91 | $152.07 | $153.28 | 1,778,817 |
December 22 2021 | $151.62 | $152.40 | $150.99 | $152.06 | 1,495,614 |
December 21 2021 | $152.97 | $153.80 | $150.49 | $151.47 | 1,186,920 |
December 20 2021 | $151.46 | $152.33 | $149.18 | $152.00 | 1,397,721 |
December 17 2021 | $157.00 | $157.30 | $152.55 | $152.68 | 2,604,135 |
December 16 2021 | $154.86 | $157.59 | $154.48 | $157.16 | 2,269,044 |
December 15 2021 | $154.28 | $154.85 | $152.58 | $153.83 | 3,044,854 |
December 14 2021 | $154.85 | $155.41 | $152.52 | $153.88 | 1,971,224 |
December 13 2021 | $155.91 | $156.82 | $155.07 | $155.44 | 2,328,391 |
December 10 2021 | $155.35 | $156.80 | $154.59 | $155.91 | 1,490,640 |
December 09 2021 | $153.92 | $154.95 | $153.53 | $154.08 | 1,598,117 |
December 08 2021 | $155.46 | $155.68 | $153.50 | $154.78 | 1,248,284 |
December 07 2021 | $156.27 | $157.84 | $154.75 | $155.46 | 1,407,264 |
December 06 2021 | $155.98 | $156.87 | $154.49 | $154.73 | 2,162,054 |
December 03 2021 | $155.51 | $156.05 | $153.03 | $154.49 | 1,204,011 |
December 02 2021 | $152.37 | $155.95 | $151.95 | $154.98 | 1,331,980 |
December 01 2021 | $152.76 | $155.24 | $151.25 | $151.38 | 1,652,316 |
November 30 2021 | $156.08 | $157.07 | $151.16 | $151.53 | 4,340,728 |
November 29 2021 | $155.46 | $158.48 | $154.88 | $157.34 | 2,030,141 |
November 26 2021 | $154.77 | $156.34 | $153.81 | $154.17 | 1,120,759 |
Daily pricing data for Waste Management dates back to 6/22/1988, and may be incomplete.
