The closing price for Waste Management (WM) in November 2022 was $159.45, on November 30, 2022. It was up 5.5% for the month. The latest price is $215.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 | $156.56 | $159.45 | $156.11 | $159.45 | 3,260,457 |
November 29 2022 | $155.92 | $157.02 | $155.40 | $156.94 | 2,091,728 |
November 28 2022 | $155.45 | $157.02 | $155.45 | $156.48 | 2,245,553 |
November 25 2022 | $156.64 | $157.13 | $155.72 | $156.35 | 911,134 |
November 23 2022 | $155.20 | $156.33 | $154.84 | $155.93 | 1,718,227 |
November 22 2022 | $155.22 | $156.13 | $154.31 | $155.19 | 1,002,357 |
November 21 2022 | $154.08 | $155.97 | $153.57 | $154.78 | 1,452,941 |
November 18 2022 | $152.64 | $153.64 | $151.96 | $153.24 | 1,497,030 |
November 17 2022 | $149.99 | $151.93 | $148.98 | $151.25 | 1,229,056 |
November 16 2022 | $149.79 | $152.37 | $149.46 | $150.29 | 1,960,816 |
November 15 2022 | $151.02 | $151.65 | $146.95 | $149.35 | 2,021,901 |
November 14 2022 | $150.87 | $152.49 | $149.81 | $149.82 | 1,781,513 |
November 11 2022 | $153.38 | $153.73 | $148.37 | $150.37 | 2,357,970 |
November 10 2022 | $153.35 | $153.72 | $149.98 | $153.27 | 1,785,495 |
November 09 2022 | $151.93 | $152.99 | $150.28 | $150.40 | 1,386,117 |
November 08 2022 | $149.21 | $152.24 | $148.61 | $151.77 | 1,360,093 |
November 07 2022 | $148.83 | $150.03 | $148.20 | $149.60 | 1,195,622 |
November 04 2022 | $150.27 | $150.96 | $146.35 | $148.09 | 1,663,242 |
November 03 2022 | $146.89 | $151.02 | $146.29 | $149.39 | 1,693,007 |
November 02 2022 | $148.48 | $151.72 | $147.57 | $147.57 | 1,721,805 |
November 01 2022 | $151.21 | $152.16 | $147.98 | $148.81 | 2,240,385 |
Daily pricing data for Waste Management dates back to 6/22/1988, and may be incomplete.
