The closing price for Waste Management (WM) in January 2024 was $180.32, on January 31, 2024. It was up 4.5% for the month. The latest price is $215.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $182.34 | $182.62 | $179.44 | $180.32 | 3,423,623 |
January 30 2024 | $180.54 | $181.87 | $179.87 | $181.76 | 1,309,619 |
January 29 2024 | $180.30 | $181.01 | $179.90 | $180.05 | 1,400,012 |
January 26 2024 | $180.15 | $180.80 | $179.90 | $180.50 | 1,231,166 |
January 25 2024 | $178.44 | $179.91 | $177.77 | $179.81 | 1,427,385 |
January 24 2024 | $180.66 | $181.07 | $178.43 | $178.54 | 1,436,789 |
January 23 2024 | $179.60 | $180.44 | $178.84 | $180.23 | 1,355,870 |
January 22 2024 | $179.21 | $179.83 | $177.70 | $179.62 | 1,651,639 |
January 19 2024 | $178.80 | $179.64 | $177.93 | $179.18 | 1,571,596 |
January 18 2024 | $176.80 | $178.39 | $176.37 | $178.26 | 1,732,162 |
January 17 2024 | $175.45 | $178.86 | $175.10 | $176.28 | 1,751,493 |
January 16 2024 | $175.82 | $176.37 | $175.02 | $175.60 | 1,456,101 |
January 12 2024 | $174.85 | $176.39 | $173.88 | $176.21 | 1,035,722 |
January 11 2024 | $174.39 | $174.55 | $172.74 | $174.10 | 1,176,509 |
January 10 2024 | $172.80 | $174.12 | $172.58 | $174.06 | 1,196,289 |
January 09 2024 | $172.94 | $173.76 | $172.31 | $173.13 | 1,325,147 |
January 08 2024 | $173.07 | $173.25 | $171.63 | $173.14 | 1,536,444 |
January 05 2024 | $173.80 | $174.01 | $172.16 | $172.69 | 1,415,660 |
January 04 2024 | $174.12 | $175.49 | $173.66 | $173.68 | 1,376,369 |
January 03 2024 | $174.85 | $176.29 | $173.08 | $173.42 | 1,826,283 |
January 02 2024 | $172.64 | $175.54 | $172.59 | $174.47 | 1,299,038 |
Daily pricing data for Waste Management dates back to 6/22/1988, and may be incomplete.
