Waste Management Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	165.10	165.76	164.23	164.23	152.30	79
2021-12-03	164.00	164.88	162.17	162.17	150.39	52
2021-12-02	160.60	164.59	160.60	164.59	152.63	15
2021-12-01	162.59	164.22	161.98	162.70	150.35	189
2021-11-30	166.21	166.30	163.74	163.74	151.31	181
2021-11-29	165.00	167.94	164.19	167.56	154.84	185
2021-11-26	165.72	165.72	163.19	165.72	153.14	37,708
2021-11-24	164.68	165.60	164.01	165.32	152.77	364
2021-11-23	163.49	164.44	162.80	164.44	151.95	100
2021-11-22	163.54	164.19	162.83	162.83	150.47	430
2021-11-19	165.05	165.05	162.60	162.84	150.48	284
2021-11-18	165.30	166.33	165.00	165.66	153.08	384
2021-11-17	164.63	165.65	164.26	165.04	152.51	24,004
2021-11-16	163.50	164.56	163.35	164.18	151.71	461
2021-11-15	163.03	163.49	162.69	162.70	150.35	46
2021-11-12	161.77	163.23	161.68	163.23	150.84	116
2021-11-11	162.16	162.19	161.16	161.21	148.97	11
2021-11-10	158.99	161.16	158.99	161.16	148.92	64
2021-11-09	160.05	160.07	159.39	160.07	147.92	1,807
2021-11-08	160.40	161.20	159.58	160.38	148.20	863
2021-11-05	162.00	162.00	159.37	160.22	148.05	4,287
2021-11-04	159.63	161.16	159.63	160.41	148.23	173
2021-11-03	161.67	161.67	158.68	159.71	147.58	63
2021-11-02	159.28	161.77	159.09	161.77	149.49	44,621
2021-11-01	160.92	161.50	158.55	159.66	147.54	2,246
2021-10-29	157.69	160.43	157.50	160.13	147.97	160
2021-10-28	156.02	157.68	156.02	157.05	145.12	86
2021-10-27	159.28	159.51	155.20	155.51	143.70	1,208
2021-10-26	157.74	159.42	154.23	159.20	147.11	1,690
2021-10-25	163.93	164.54	160.97	160.97	148.75	274
2021-10-22	162.10	164.14	162.10	164.14	151.68	204

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

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