The closing price for Waste Management (WM) in 2023 was $175.31, on December 29, 2023. It was up 15.8% for the year. The latest price is $236.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $174.51 | $175.99 | $174.23 | $175.31 | 1,256,428 |
December 28 2023 | $174.60 | $174.79 | $174.02 | $174.37 | 774,333 |
December 27 2023 | $173.36 | $174.38 | $173.09 | $173.99 | 772,384 |
December 26 2023 | $172.59 | $174.04 | $172.02 | $173.76 | 631,257 |
December 22 2023 | $173.68 | $173.98 | $172.95 | $173.20 | 1,291,147 |
December 21 2023 | $171.99 | $173.60 | $171.90 | $173.07 | 1,061,388 |
December 20 2023 | $173.03 | $173.87 | $171.91 | $172.04 | 1,049,722 |
December 19 2023 | $174.17 | $174.28 | $172.55 | $173.04 | 1,322,234 |
December 18 2023 | $171.75 | $174.29 | $171.30 | $173.87 | 1,807,797 |
December 15 2023 | $169.43 | $171.79 | $169.35 | $170.85 | 3,676,742 |
December 14 2023 | $175.34 | $175.70 | $171.62 | $172.93 | 2,357,497 |
December 13 2023 | $172.87 | $175.28 | $172.51 | $175.27 | 2,047,016 |
December 12 2023 | $171.12 | $173.04 | $169.84 | $172.85 | 1,756,214 |
December 11 2023 | $169.00 | $170.32 | $168.66 | $169.71 | 1,118,415 |
December 08 2023 | $168.73 | $169.57 | $167.53 | $168.85 | 1,638,504 |
December 07 2023 | $170.03 | $170.04 | $167.84 | $169.18 | 1,369,246 |
December 06 2023 | $168.94 | $170.32 | $168.57 | $170.27 | 1,444,055 |
December 05 2023 | $170.77 | $171.10 | $169.16 | $169.40 | 1,469,350 |
December 04 2023 | $169.20 | $170.78 | $169.10 | $170.70 | 1,701,887 |
December 01 2023 | $167.61 | $170.24 | $167.17 | $170.12 | 1,654,183 |
November 30 2023 | $165.93 | $167.56 | $165.16 | $167.37 | 2,514,339 |
November 29 2023 | $165.38 | $165.71 | $164.59 | $165.46 | 1,305,838 |
November 28 2023 | $167.03 | $167.08 | $165.21 | $165.40 | 1,783,468 |
November 27 2023 | $167.00 | $167.42 | $166.12 | $167.16 | 1,344,452 |
November 24 2023 | $168.46 | $168.46 | $166.81 | $167.67 | 550,614 |
Daily pricing data for Waste Management dates back to 6/22/1988, and may be incomplete.
