The closing price for Waste Management (WM) in March 2018 was $74.29, on March 29, 2018. It was down 2.2% for the month. The latest price is $226.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 29 2018 | $73.85 | $74.77 | $73.73 | $74.29 | 1,676,224 |
March 28 2018 | $73.67 | $74.28 | $73.23 | $73.46 | 1,958,809 |
March 27 2018 | $74.60 | $74.79 | $73.06 | $73.56 | 2,162,043 |
March 26 2018 | $74.04 | $74.61 | $73.41 | $74.30 | 2,150,622 |
March 23 2018 | $74.69 | $75.15 | $73.21 | $73.22 | 2,951,298 |
March 22 2018 | $75.34 | $75.83 | $74.27 | $74.40 | 2,173,979 |
March 21 2018 | $76.32 | $76.58 | $75.84 | $75.88 | 1,475,865 |
March 20 2018 | $75.88 | $76.40 | $75.79 | $76.19 | 1,629,747 |
March 19 2018 | $76.20 | $76.70 | $75.67 | $75.78 | 2,191,419 |
March 16 2018 | $76.24 | $76.71 | $75.83 | $76.30 | 3,659,157 |
March 15 2018 | $76.36 | $76.52 | $75.44 | $76.17 | 1,502,065 |
March 14 2018 | $77.01 | $77.16 | $76.18 | $76.32 | 2,236,753 |
March 13 2018 | $76.74 | $77.14 | $76.37 | $76.54 | 1,477,883 |
March 12 2018 | $77.17 | $77.17 | $76.25 | $76.55 | 2,256,448 |
March 09 2018 | $75.73 | $77.07 | $75.69 | $77.02 | 3,039,913 |
March 08 2018 | $75.18 | $75.68 | $75.01 | $75.28 | 3,401,749 |
March 07 2018 | $74.89 | $75.26 | $74.62 | $74.92 | 2,268,524 |
March 06 2018 | $75.45 | $75.45 | $74.91 | $75.38 | 1,983,383 |
March 05 2018 | $74.99 | $75.45 | $74.41 | $75.27 | 2,516,215 |
March 02 2018 | $74.46 | $75.31 | $74.22 | $75.12 | 2,396,811 |
March 01 2018 | $75.97 | $76.58 | $74.72 | $74.97 | 3,090,797 |
Daily pricing data for Waste Management dates back to 6/22/1988, and may be incomplete.
