WM - WASTE MANAGEMENT INC
224.21
-3.560 -1.588%
Share volume: 1,787,047
Last Updated: 03-11-2025
Business Services/Services – Sanitary Services:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$227.77
-3.56
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $228.00 | $228.00 | $228.21 | $228.21 | $223.63 | $223.63 | $224.21 | $224.21 | 1,787,047 | $1,787,047.00 |
| 03-10-2025 | $227.95 | $227.95 | $232.24 | $232.24 | $226.29 | $226.29 | $227.77 | $227.77 | 2,270,518 | $2,270,518.00 |
| 03-07-2025 | $224.17 | $224.17 | $229.90 | $229.90 | $224.14 | $224.14 | $229.55 | $229.55 | 1,906,125 | $1,906,125.00 |
| 03-06-2025 | $229.03 | $229.03 | $229.95 | $229.95 | $223.95 | $223.95 | $225.96 | $225.96 | 1,800,813 | $1,800,813.00 |
| 03-05-2025 | $228.11 | $228.11 | $231.06 | $231.06 | $227.69 | $227.69 | $230.39 | $230.39 | 1,620,797 | $1,620,797.00 |
| 03-04-2025 | $234.31 | $234.31 | $235.37 | $235.37 | $229.53 | $229.53 | $229.96 | $229.96 | 2,205,403 | $2,205,403.00 |
| 03-03-2025 | $233.59 | $233.59 | $235.81 | $235.81 | $232.26 | $232.26 | $233.78 | $233.78 | 1,920,228 | $1,920,228.00 |
| 02-28-2025 | $230.00 | $230.00 | $233.04 | $233.04 | $229.70 | $229.70 | $232.78 | $232.78 | 2,399,770 | $2,230,759.00 |
| 02-27-2025 | $228.11 | $228.11 | $230.91 | $230.91 | $227.52 | $227.52 | $229.61 | $229.61 | 1,209,840 | $1,209,840.00 |
| 02-26-2025 | $228.96 | $228.96 | $230.95 | $230.95 | $227.74 | $227.74 | $228.69 | $228.69 | 1,065,511 | $1,065,511.00 |