Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

WM

Waste Management

$108.43 1.16 (1.06%)
17:59 EDT WM Stock Quote Delayed 15 Minutes
  • WM Stock Chart
  • Historical WM Prices
Dividend & Yield:       1.82 (1.68%)
P/E:       23.32
Market Cap:       46.76B
EPS:       4.65
Volume:       1.19M
Day's Range:       108.34 - 109.99
52wk Range:       79.96 - 109.99
Previous Close:       108.43
Historical Data for WM
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 109.72 109.99 108.34 1,190,414 108.43 -1.16   -1.06%
05/23/19 109.10 109.64 108.72 1,380,959 109.59 0.16   0.15%
05/22/19 109.26 109.66 108.84 1,447,793 109.43 0.14   0.13%
05/21/19 109.10 109.60 108.83 1,338,142 109.29 0.89   0.82%
05/20/19 107.88 108.92 107.70 1,372,618 108.40 0.27   0.25%
05/17/19 107.37 108.91 107.34 1,362,300 108.13 0.13   0.12%
05/16/19 107.73 108.75 107.32 1,210,067 108.00 0.71   0.66%
05/15/19 106.22 107.54 105.75 1,277,639 107.29 1.03   0.97%
05/14/19 106.89 107.48 106.22 1,545,425 106.26 -0.24   -0.23%
05/13/19 105.76 106.70 105.28 1,543,482 106.50 -0.49   -0.46%
05/10/19 105.08 107.23 104.60 1,565,500 106.99 1.77   1.68%
05/09/19 104.40 105.24 103.84 1,011,102 105.22 0.40   0.38%
05/08/19 104.59 105.45 104.30 1,079,794 104.82 0.10   0.10%
05/07/19 105.28 105.56 104.05 1,329,994 104.72 -1.17   -1.10%
05/06/19 105.33 106.07 105.14 1,377,681 105.89 -0.51   -0.48%
05/03/19 106.47 106.62 105.82 1,677,300 106.40 0.23   0.22%
05/02/19 105.90 106.34 105.33 1,323,643 106.17 0.12   0.11%
05/01/19 107.25 107.26 105.97 964,180 106.05 -1.29   -1.20%
04/30/19 106.76 107.45 106.04 1,409,972 107.34 0.89   0.84%
04/29/19 105.90 106.71 105.90 1,294,711 106.45 0.63   0.60%
04/26/19 105.77 106.37 105.42 1,067,300 105.82 0.30   0.28%
04/25/19 107.00 107.25 105.36 1,600,391 105.52 -0.59   -0.56%
04/24/19 106.18 106.79 105.79 1,703,607 106.11 -0.11   -0.10%
04/23/19 105.67 106.27 105.07 1,560,324 106.22 0.47   0.44%
04/22/19 105.49 106.05 105.15 1,292,329 105.75 -0.03   -0.03%
04/18/19 105.26 106.01 104.82 2,195,300 105.78 0.63   0.60%
04/17/19 104.91 105.61 104.50 1,717,915 105.15 0.71   0.68%
04/16/19 104.68 104.87 103.97 1,373,357 104.44 0.18   0.17%
04/15/19 105.29 105.68 103.14 2,907,629 104.26 2.47   2.43%
04/12/19 101.04 101.82 100.46 1,232,800 101.79 1.22   1.21%
04/11/19 100.16 100.81 97.55 3,433,521 100.57 -2.36   -2.29%
04/10/19 102.38 103.10 101.75 1,882,309 102.93 1.29   1.27%
04/09/19 101.96 102.13 101.34 1,345,835 101.64 -0.45   -0.44%
04/08/19 102.19 102.24 100.93 2,834,801 102.09 -0.11   -0.11%
04/05/19 102.15 102.41 101.94 2,490,000 102.20 0.20   0.20%
04/04/19 102.97 103.55 101.94 1,669,993 102.00 -2.02   -1.94%
04/03/19 104.07 104.51 103.41 1,986,637 104.02 0.02   0.02%
04/02/19 104.03 104.34 103.48 1,150,690 104.00 -0.02   -0.02%
04/01/19 104.58 104.80 103.01 1,419,089 104.02 0.11   0.11%
03/29/19 103.89 104.00 103.33 1,977,000 103.91 0.48   0.46%
03/28/19 103.13 103.67 102.97 968,614 103.43 0.48   0.47%
03/27/19 103.41 103.94 102.61 1,310,728 102.95 -0.54   -0.52%
03/26/19 102.70 103.53 102.47 1,490,445 103.49 1.31   1.28%
03/25/19 102.13 103.14 101.91 1,459,325 102.18 0.28   0.27%
03/22/19 101.73 102.64 101.41 1,531,600 101.90 -0.05   -0.05%
03/21/19 100.76 102.10 100.60 964,657 101.95 1.15   1.14%
03/20/19 101.30 101.55 100.67 1,522,823 100.80 -0.46   -0.45%
03/19/19 101.47 101.95 100.82 1,176,632 101.26 -0.14   -0.14%
03/18/19 100.86 101.45 100.57 1,512,170 101.40 0.43   0.43%
03/15/19 101.03 101.40 100.34 5,058,700 100.97 -0.19   -0.19%
03/14/19 101.10 101.22 100.50 1,196,904 101.16 0.08   0.08%
03/13/19 100.87 101.10 100.47 1,255,204 101.08 0.57   0.57%
03/12/19 100.00 100.65 99.56 1,693,359 100.51 0.66   0.66%
03/11/19 98.92 99.88 98.90 1,784,730 99.85 0.90   0.91%
03/08/19 99.11 99.45 98.19 1,306,000 98.95 -0.75   -0.75%
03/07/19 99.27 99.83 98.90 1,946,767 99.70 -0.11   -0.11%
03/06/19 99.80 100.40 99.70 1,539,789 99.81 0.10   0.10%
03/05/19 100.20 100.62 99.71 1,561,726 99.71 -0.53   -0.53%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

A
Strong Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?