Waste Management Stock Price History, WM Historical Prices

Add to My Stocks
$75.54 $0.29 (0.39%) WM stock closing price Aug 21, 2017 (Closing)

We provide 10 years stock price history for free. You can download Waste Management stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Waste Management price to earnings ratio data. The Waste Management stock price history chart shows that the stock price was at a low of 22.23 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2175.2975.8875.2875.54181991825.962.36
2017-08-1875.4375.6675.2075.25155506325.862.35
2017-08-1776.0076.3375.4975.53144546325.962.36
2017-08-1675.8576.2575.7376.00166372726.122.38
2017-08-1575.5575.8775.4775.70116175226.012.37
2017-08-1475.2575.6775.0975.55109152225.962.36
2017-08-1174.9675.2274.6174.6195839125.642.33
2017-08-1075.0675.4274.7674.81162806425.712.34
2017-08-0975.2475.4675.1375.23145463425.852.35
2017-08-0875.2775.5475.1775.34132530925.892.36
2017-08-0775.5275.6875.2775.3986822725.912.36
2017-08-0475.6675.9575.3875.52135025225.952.36
2017-08-0375.3875.7375.2475.62189012025.992.37
2017-08-0274.9975.4274.8275.25131179125.862.35
2017-08-0175.3375.5075.1575.22146226425.852.35
2017-07-3174.9475.3474.8175.15136749225.832.35
2017-07-2875.4675.6474.6174.80149428925.702.34
2017-07-2774.9575.4974.4975.45188196327.542.36
2017-07-2676.0076.0073.4874.66367060827.252.33
2017-07-2575.2775.9775.1275.64220214627.612.41
2017-07-2475.3075.4675.0375.09151691227.412.39
2017-07-2174.8975.4274.8675.37138556327.512.40
2017-07-2074.8175.2874.6575.00218355027.372.39
2017-07-1974.8275.0774.7274.92212328327.342.38
2017-07-1874.6074.9774.4074.79137380127.302.38
2017-07-1774.2174.6274.0374.50116211227.192.37
2017-07-1474.0974.3074.0174.2777346727.112.36
2017-07-1374.1774.2273.7373.99101324427.002.35
2017-07-1274.2274.5374.1674.17116725427.072.36
2017-07-1173.9874.2073.7473.86120287026.962.35
2017-07-1073.9774.2973.7673.98139931727.002.35
2017-07-0773.5574.1973.4973.99141743527.002.35
2017-07-0673.4173.5873.1873.39155217326.792.33
2017-07-0573.8073.8573.4073.72141388326.912.35
2017-07-0373.4473.8473.3273.4075820926.792.33
2017-06-3073.3873.6573.2273.35146086826.772.33
2017-06-2973.4973.7072.5873.02228088726.652.32
2017-06-2873.5374.1573.4573.52128988926.832.34
2017-06-2773.2373.5473.1173.11103396126.682.33
2017-06-2673.6073.8073.3373.46123394826.812.34
2017-06-2373.2773.5973.2073.43164922226.802.34
2017-06-2273.3473.5673.0273.36106355326.772.33
2017-06-2173.7774.0373.1273.40256812126.792.33
2017-06-2074.0774.4473.7773.77127531826.922.35
2017-06-1974.1974.5273.9174.18224456027.072.36
2017-06-1674.2074.4873.9474.14260159327.062.36
2017-06-1573.1574.1773.1574.05252334627.032.36
2017-06-1473.6373.8873.2773.42149256026.802.34
2017-06-1372.8873.6272.7673.37143197126.782.33
2017-06-1272.6573.0072.5072.88196152126.602.32
2017-06-0972.4772.7772.2472.65202502026.522.31
2017-06-0873.3173.5272.3172.54223258926.472.31
2017-06-0773.2073.5073.1273.33163378426.762.33
2017-06-0673.9674.0973.2573.41177498326.792.34
2017-06-0574.0374.5073.7373.91152393426.972.35
2017-06-0273.7174.4273.5974.25185758127.102.36
2017-06-0172.9673.5072.7273.46162996526.812.34
2017-05-3172.1572.9972.1172.91236424326.612.32
2017-05-3071.7872.2571.6272.14136582426.332.29
2017-05-290.000.000.0071.840N/AN/A
2017-05-2671.3771.9371.2871.84107674426.222.29
2017-05-2571.4971.7471.3471.57129205026.122.28
2017-05-2471.3071.4771.1071.38152163726.052.27
2017-05-2371.1371.5070.7271.02160325625.922.26
2017-05-2270.6871.1070.6270.97234550725.902.26
2017-05-1970.8870.9970.0970.50327187225.732.24
2017-05-1870.6671.1970.2570.96223572425.902.26
2017-05-1771.0071.2370.6870.73164470925.812.25
2017-05-1672.1872.3071.1671.25189818326.002.27
2017-05-1571.8572.2771.5872.17133472326.342.30
2017-05-1272.7772.7771.8771.96122384626.262.29
2017-05-1172.8572.9172.4172.55142913926.482.31
2017-05-1072.6373.2472.5373.09145783126.682.33
2017-05-0973.1173.4472.5372.76131648526.562.31
2017-05-0873.4473.6273.1173.26121046926.742.33
2017-05-0573.0373.4372.9373.3990399226.792.33
2017-05-0473.0573.1372.6372.95136735026.622.32
2017-05-0372.8372.9572.5072.88135156626.602.32
2017-05-0273.2173.2972.5672.86125634026.592.32
2017-05-0173.0873.1172.2773.01172099726.652.32
2017-04-2872.7873.1072.5672.78150103726.562.32
2017-04-2772.8473.6272.6172.84166341926.582.32
2017-04-2674.0874.2772.1672.30291474027.282.34
2017-04-2574.2074.5874.1374.23161620728.012.41
2017-04-2473.8274.2073.7274.10140781427.962.40
2017-04-2172.9073.5772.8573.38135614327.692.38
2017-04-2072.8772.9772.7072.84113832727.492.36
2017-04-1972.6172.8572.5072.71143041126.542.31
2017-04-1872.4072.5572.2372.45132203026.442.30
Get more Data

Waste Management Stock Chart

View WM PE ratio, PS ratio stocks charts and compare with peers.
WM Chart
Note: Compare Waste Management stock price history with the index and industry peers.

Waste Management Historical Prices: Past 5 years

Max Stock Price 76 Aug 16,2017
Min Stock Price 30.96 Nov 15,2012
Avg Stock Price 51.49

Waste Management Historical PE ratio: Past 5 years

Max PE Ratio 234.52 Feb 17,2015
Min PE Ratio 15.98 Oct 01,2012
Avg PE Ratio 55.03

Waste Management Historical PS ratio: Past 5 years

Max PS Ratio 2.41 Apr 25,2017
Min PS Ratio 1.06 Nov 14,2012
Avg PS Ratio 1.72

WM Industry Peers

Company Price Change (%)
Republic Services (RSG)64.150.26 (0.41%)
Waste Connections (WCN)64.090.47 (0.74%)
Casella Waste (CWST)16.610.16 (0.97%)
Stericycle (SRCL)71.30.6 (0.85%)
Clean Harbors (CLH)49.980.27 (0.54%)
Sharps Compliance (SMED)5.260 (0%)
Sims Group (SMSMY)11.130.09 (0.8%)

We provide Waste Management historical quotes along with PE ratio and PS ratio for doing Waste Management fundamental analysis. Waste Management stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   WM saw a high of 75.88, and a low of 75.28 on last trading day. The company's P/S ratio was at a high of 2.41 on 25 Jul, 2017 according to our Waste Management stock market history data. .