The closing price for Waste Management (WM) in 2021 was $158.52, on December 31, 2021. It was up 43.7% for the year. The latest price is $238.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $156.99 | $159.19 | $156.99 | $158.52 | 844,589 |
December 30 2021 | $158.61 | $159.03 | $157.13 | $157.41 | 822,285 |
December 29 2021 | $157.29 | $158.48 | $156.66 | $158.02 | 773,146 |
December 28 2021 | $155.81 | $156.97 | $155.61 | $156.85 | 1,004,050 |
December 27 2021 | $154.33 | $155.66 | $153.92 | $155.56 | 1,295,327 |
December 23 2021 | $152.64 | $154.44 | $152.60 | $153.81 | 1,778,817 |
December 22 2021 | $152.15 | $152.92 | $151.52 | $152.59 | 1,495,614 |
December 21 2021 | $153.50 | $154.33 | $151.01 | $151.99 | 1,186,920 |
December 20 2021 | $151.98 | $152.86 | $149.70 | $152.53 | 1,397,721 |
December 17 2021 | $157.54 | $157.84 | $153.08 | $153.21 | 2,604,135 |
December 16 2021 | $155.39 | $158.14 | $155.01 | $157.70 | 2,269,044 |
December 15 2021 | $154.81 | $155.38 | $153.11 | $154.37 | 3,044,854 |
December 14 2021 | $155.38 | $155.94 | $153.05 | $154.42 | 1,971,224 |
December 13 2021 | $156.45 | $157.36 | $155.61 | $155.98 | 2,328,391 |
December 10 2021 | $155.89 | $157.34 | $155.13 | $156.45 | 1,490,640 |
December 09 2021 | $154.45 | $155.49 | $154.06 | $154.61 | 1,598,117 |
December 08 2021 | $156.00 | $156.22 | $154.04 | $155.32 | 1,248,284 |
December 07 2021 | $156.81 | $158.39 | $155.29 | $156.00 | 1,407,264 |
December 06 2021 | $156.52 | $157.42 | $155.02 | $155.27 | 2,162,054 |
December 03 2021 | $156.05 | $156.59 | $153.56 | $155.02 | 1,204,011 |
December 02 2021 | $152.90 | $156.50 | $152.47 | $155.52 | 1,331,980 |
December 01 2021 | $153.29 | $155.78 | $151.77 | $151.90 | 1,652,316 |
November 30 2021 | $156.63 | $157.62 | $151.69 | $152.05 | 4,340,728 |
November 29 2021 | $156.00 | $159.03 | $155.41 | $157.88 | 2,030,141 |
November 26 2021 | $155.31 | $156.89 | $154.34 | $154.70 | 1,120,759 |
Daily pricing data for Waste Management dates back to 6/22/1988, and may be incomplete.
