The closing price for Waste Management (WM) in November 2022 was $160.67, on November 30, 2022. It was up 5.5% for the month. The latest price is $234.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 | $157.76 | $160.67 | $157.30 | $160.67 | 3,260,457 |
November 29 2022 | $157.11 | $158.22 | $156.59 | $158.14 | 2,091,728 |
November 28 2022 | $156.64 | $158.21 | $156.64 | $157.67 | 2,245,553 |
November 25 2022 | $157.84 | $158.33 | $156.91 | $157.55 | 911,134 |
November 23 2022 | $156.39 | $157.52 | $156.03 | $157.12 | 1,718,227 |
November 22 2022 | $156.41 | $157.32 | $155.49 | $156.38 | 1,002,357 |
November 21 2022 | $155.26 | $157.16 | $154.75 | $155.96 | 1,452,941 |
November 18 2022 | $153.80 | $154.81 | $153.12 | $154.41 | 1,497,030 |
November 17 2022 | $151.14 | $153.09 | $150.11 | $152.40 | 1,229,056 |
November 16 2022 | $150.94 | $153.53 | $150.61 | $151.44 | 1,960,816 |
November 15 2022 | $152.17 | $152.81 | $148.07 | $150.49 | 2,021,901 |
November 14 2022 | $152.02 | $153.66 | $150.96 | $150.97 | 1,781,513 |
November 11 2022 | $154.55 | $154.90 | $149.51 | $151.51 | 2,357,970 |
November 10 2022 | $154.52 | $154.90 | $151.12 | $154.44 | 1,785,495 |
November 09 2022 | $153.09 | $154.16 | $151.43 | $151.55 | 1,386,117 |
November 08 2022 | $150.35 | $153.40 | $149.74 | $152.93 | 1,360,093 |
November 07 2022 | $149.96 | $151.18 | $149.33 | $150.74 | 1,195,622 |
November 04 2022 | $151.42 | $152.12 | $147.47 | $149.22 | 1,663,242 |
November 03 2022 | $148.01 | $152.17 | $147.40 | $150.53 | 1,693,007 |
November 02 2022 | $149.62 | $152.87 | $148.70 | $148.70 | 1,721,805 |
November 01 2022 | $152.37 | $153.32 | $149.11 | $149.94 | 2,240,385 |
Daily pricing data for Waste Management dates back to 6/22/1988, and may be incomplete.
