Waste Management Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	146.95	146.95	144.00	145.40	135.39	638
2021-12-03	144.90	146.10	144.55	144.55	134.60	158
2021-12-01	143.00	144.90	142.80	144.90	134.46	907
2021-11-30	145.85	147.10	145.40	146.80	136.23	263
2021-11-29	144.80	148.65	144.80	148.65	137.94	150
2021-11-26	142.80	146.50	142.80	144.60	134.18	652
2021-11-25	147.75	148.50	147.75	148.15	137.48	195
2021-11-24	147.15	147.35	146.10	147.35	136.74	109
2021-11-23	144.70	145.50	144.70	145.30	134.83	123
2021-11-18	146.70	147.10	145.75	146.25	135.71	482
2021-11-15	143.95	143.95	142.35	142.35	132.10	67
2021-11-12	141.05	142.55	141.05	142.55	132.28	60
2021-11-11	142.25	142.25	140.80	140.80	130.66	320
2021-11-09	136.50	138.40	136.50	137.75	127.83	150
2021-11-08	139.00	139.10	138.15	138.60	128.62	210
2021-11-04	138.60	139.60	138.30	139.60	129.54	442
2021-11-03	139.20	139.80	137.30	137.60	127.69	89
2021-11-02	138.45	138.85	137.00	138.85	128.85	189
2021-11-01	139.45	139.65	137.60	137.65	127.73	183
2021-10-29	135.60	137.95	135.60	137.65	127.73	93
2021-10-27	137.45	138.35	136.50	136.50	126.67	177
2021-10-25	142.10	142.40	140.00	140.15	130.05	494
2021-10-22	140.55	140.55	138.30	140.15	130.05	248
2021-10-15	136.00	137.80	136.00	136.70	126.85	800
2021-10-14	134.10	135.70	134.10	135.70	125.92	160

← NewerPage 18 of 18 · 1,045 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.