The closing price for Waste Management (WM) in January 2023 was $147.68, on January 31, 2023. It was down 1.7% for the month. The latest price is $215.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $146.35 | $147.68 | $145.61 | $147.68 | 1,632,301 |
January 30 2023 | $145.74 | $147.93 | $145.74 | $146.12 | 1,742,271 |
January 27 2023 | $145.08 | $146.05 | $144.36 | $145.65 | 1,369,284 |
January 26 2023 | $146.44 | $146.56 | $145.30 | $145.55 | 953,749 |
January 25 2023 | $144.71 | $146.26 | $144.25 | $146.13 | 1,816,803 |
January 24 2023 | $145.86 | $146.06 | $144.13 | $145.33 | 1,252,000 |
January 23 2023 | $145.83 | $146.19 | $144.24 | $145.71 | 1,290,997 |
January 20 2023 | $143.86 | $145.41 | $142.32 | $145.13 | 1,459,497 |
January 19 2023 | $144.12 | $144.85 | $143.40 | $143.63 | 1,638,907 |
January 18 2023 | $147.32 | $148.08 | $143.70 | $144.02 | 1,577,849 |
January 17 2023 | $147.71 | $148.40 | $147.12 | $147.33 | 2,036,815 |
January 13 2023 | $145.25 | $147.28 | $144.88 | $147.16 | 2,657,885 |
January 12 2023 | $149.82 | $150.24 | $145.20 | $145.72 | 2,173,686 |
January 11 2023 | $149.60 | $150.55 | $148.20 | $149.83 | 1,652,446 |
January 10 2023 | $148.04 | $148.70 | $144.82 | $147.85 | 2,415,876 |
January 09 2023 | $153.78 | $154.35 | $150.78 | $151.03 | 1,744,251 |
January 06 2023 | $148.49 | $152.58 | $148.22 | $152.22 | 1,745,632 |
January 05 2023 | $148.96 | $149.35 | $146.56 | $146.87 | 1,474,973 |
January 04 2023 | $150.01 | $150.42 | $148.75 | $149.76 | 1,274,171 |
January 03 2023 | $150.23 | $150.33 | $148.27 | $149.87 | 1,119,267 |
Daily pricing data for Waste Management dates back to 6/22/1988, and may be incomplete.
