The closing price for Waste Management (WM) in March 2018 was $74.55, on March 29, 2018. It was down 2.2% for the month. The latest price is $233.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 29 2018 | $74.11 | $75.03 | $73.99 | $74.55 | 1,676,224 |
March 28 2018 | $73.92 | $74.53 | $73.49 | $73.72 | 1,958,809 |
March 27 2018 | $74.86 | $75.05 | $73.31 | $73.82 | 2,162,043 |
March 26 2018 | $74.30 | $74.87 | $73.67 | $74.56 | 2,150,622 |
March 23 2018 | $74.95 | $75.41 | $73.46 | $73.47 | 2,951,298 |
March 22 2018 | $75.60 | $76.09 | $74.53 | $74.66 | 2,173,979 |
March 21 2018 | $76.58 | $76.85 | $76.11 | $76.15 | 1,475,865 |
March 20 2018 | $76.15 | $76.67 | $76.06 | $76.46 | 1,629,747 |
March 19 2018 | $76.47 | $76.96 | $75.93 | $76.04 | 2,191,419 |
March 16 2018 | $76.50 | $76.98 | $76.09 | $76.56 | 3,659,157 |
March 15 2018 | $76.63 | $76.79 | $75.70 | $76.44 | 1,502,065 |
March 14 2018 | $77.28 | $77.43 | $76.44 | $76.58 | 2,236,753 |
March 13 2018 | $77.01 | $77.41 | $76.64 | $76.80 | 1,477,883 |
March 12 2018 | $77.44 | $77.44 | $76.51 | $76.81 | 2,256,448 |
March 09 2018 | $76.00 | $77.34 | $75.95 | $77.29 | 3,039,913 |
March 08 2018 | $75.44 | $75.94 | $75.27 | $75.55 | 3,401,749 |
March 07 2018 | $75.15 | $75.52 | $74.88 | $75.19 | 2,268,524 |
March 06 2018 | $75.71 | $75.71 | $75.17 | $75.64 | 1,983,383 |
March 05 2018 | $75.25 | $75.71 | $74.67 | $75.53 | 2,516,215 |
March 02 2018 | $74.72 | $75.57 | $74.48 | $75.38 | 2,396,811 |
March 01 2018 | $76.24 | $76.85 | $74.98 | $75.23 | 3,090,797 |
Daily pricing data for Waste Management dates back to 6/22/1988, and may be incomplete.
