Waste Management Stock Price History, WM Historical Prices

Add to My Stocks
$83.27 $1.06 (1.26%) WM stock closing price Jun 18, 2018 (Closing)

The 10 year data of Waste Management stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Waste Management P/E ratio, and PS ratio. The stock price was at a 5 year high of $89.71 on Jan 26, 2018 as seen from Waste Management stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 83.72 83.78 83.16 83.27 1,496,005 17.91 2.48
2018-06-15 83.41 84.43 83.12 84.33 3,064,176 18.14 2.51
2018-06-14 83.14 83.62 82.56 83.57 1,682,660 17.97 2.49
2018-06-13 84 84.14 83.03 83.12 2,323,620 17.88 2.47
2018-06-12 83.79 84.04 83.35 83.9 1,912,198 18.04 2.5
2018-06-11 83.74 83.87 83.07 83.56 2,196,028 17.97 2.49
2018-06-08 83.33 83.91 83.3 83.59 1,775,586 17.98 2.49
2018-06-07 83.62 83.78 83.14 83.32 1,490,934 17.92 2.48
2018-06-06 83.34 83.92 83.34 83.78 1,559,299 18.02 2.49
2018-06-05 83.72 84.11 83.38 83.49 1,706,592 17.96 2.49
2018-06-04 83.82 84.05 83.62 83.67 1,949,484 17.99 2.49
2018-06-01 83.18 83.68 82.92 83.63 1,541,467 17.99 2.49
2018-05-31 83.91 84.4 82.71 82.71 3,413,906 17.79 2.46
2018-05-30 82.8 84.02 82.7 83.85 1,867,121 18.03 2.5
2018-05-29 82.42 82.82 82.06 82.65 3,621,726 17.77 2.46
2018-05-25 82.8 83.3 82.75 82.96 1,545,692 17.84 2.47
2018-05-24 82.78 83.11 82.43 82.93 1,376,535 17.83 2.47
2018-05-23 81.6 82.94 81.6 82.83 2,363,722 17.81 2.47
2018-05-22 82.22 82.76 81.72 81.79 2,266,214 17.59 2.43
2018-05-21 81.67 82.44 81.49 82.34 1,623,648 17.71 2.45
2018-05-18 81.5 81.82 81.42 81.48 1,710,032 17.52 2.43
2018-05-17 81.63 81.96 81.25 81.48 1,370,776 17.52 2.43
2018-05-16 82.18 82.52 81.51 81.62 1,369,189 17.55 2.43
2018-05-15 82.06 82.47 81.81 82.18 2,501,399 17.67 2.45
2018-05-14 83 83.21 82.46 82.63 1,839,223 17.77 2.46
2018-05-11 83.55 83.7 82.83 82.97 2,145,469 17.84 2.47
2018-05-10 83.33 83.58 83.13 83.32 1,097,644 17.92 2.48
2018-05-09 83.13 83.3 82.69 83.01 1,320,313 17.85 2.47
2018-05-08 82.96 83.46 82.74 83.07 1,486,416 17.87 2.47
2018-05-07 83.83 84 83.03 83.22 2,313,501 17.9 2.48
2018-05-04 82.55 84.24 82.53 84.05 1,494,371 18.08 2.5
2018-05-03 80.89 83.09 80.89 82.94 2,773,588 17.84 2.47
2018-05-02 81.34 81.5 80.72 80.84 2,240,180 17.39 2.41
2018-05-01 81.35 81.63 80.67 81.25 2,211,539 17.47 2.42
2018-04-30 82.38 82.7 81.26 81.29 3,228,958 17.48 2.42
2018-04-27 81.77 82.65 81.77 82.3 1,897,143 17.7 2.45
2018-04-26 81.42 82.32 81.09 81.75 2,519,256 17.58 2.43
2018-04-25 81.19 81.74 80.91 81.25 2,306,675 17.47 2.42
2018-04-24 82.88 82.88 81.06 81.4 2,889,105 17.51 2.42
2018-04-23 82.52 83.63 82.46 82.5 2,317,413 17.74 2.46
2018-04-20 83.58 84.1 82.07 82.48 3,184,002 18.7 2.47
2018-04-19 83.52 83.66 82.55 82.62 3,652,779 18.74 2.48
2018-04-18 83.5 83.86 83.2 83.65 2,068,367 18.97 2.51
2018-04-17 83.84 83.95 83.13 83.52 2,379,486 18.94 2.5
2018-04-16 83.5 83.58 82.83 83.38 2,365,420 18.91 2.5
2018-04-13 83.31 83.43 82.6 83.07 2,495,918 18.84 2.49
2018-04-12 82.99 83.69 82.93 83.02 2,662,522 18.83 2.49
2018-04-11 83.72 83.86 82.54 82.69 2,549,842 18.75 2.48
2018-04-10 84.72 84.83 83.88 84.25 2,106,670 19.1 2.53
2018-04-09 84.74 84.96 83.47 83.59 1,993,326 18.96 2.51
2018-04-06 85.13 85.66 83.74 84.21 2,135,481 19.1 2.53
2018-04-05 85.8 86.33 85.48 86.02 2,401,160 19.51 2.58
2018-04-04 84.15 85.59 83.83 85.48 2,770,009 19.38 2.56
2018-04-03 83.84 84.99 83.78 84.92 1,784,381 19.26 2.55
2018-04-02 84 84.7 82.71 83.58 2,054,639 18.95 2.51
2018-03-30 0 0 0 84.12 0 - -
2018-03-29 83.62 84.66 83.48 84.12 1,676,224 19.08 2.52
2018-03-28 83.41 84.1 82.92 83.18 1,958,809 18.86 2.49
2018-03-27 84.47 84.68 82.72 83.29 2,162,043 18.89 2.5
2018-03-26 83.83 84.48 83.12 84.13 2,150,622 19.08 2.52
2018-03-23 84.57 85.09 82.89 82.9 2,951,298 18.8 2.49
2018-03-22 85.3 85.86 84.09 84.24 2,173,979 19.1 2.53
2018-03-21 86.41 86.71 85.87 85.92 1,475,865 19.48 2.58
2018-03-20 85.92 86.51 85.82 86.27 1,629,747 19.56 2.59
2018-03-19 86.28 86.84 85.68 85.8 2,191,419 19.46 2.57
2018-03-16 86.32 86.86 85.86 86.39 3,659,157 19.59 2.59
2018-03-15 86.46 86.64 85.42 86.25 1,502,065 19.56 2.59
2018-03-14 87.2 87.37 86.26 86.41 2,236,753 19.59 2.59
2018-03-13 86.89 87.34 86.47 86.66 1,477,883 19.65 2.6
2018-03-12 87.38 87.38 86.33 86.67 2,256,448 19.65 2.6
2018-03-09 85.75 87.26 85.7 87.21 3,039,913 19.78 2.62
2018-03-08 85.12 85.69 84.93 85.24 3,401,749 19.33 2.56
2018-03-07 85.26 85.68 84.95 85.3 2,268,524 19.34 2.56
2018-03-06 85.9 85.9 85.28 85.82 1,983,383 19.46 2.57
2018-03-05 85.37 85.9 84.71 85.69 2,516,215 19.43 2.57
2018-03-02 84.77 85.74 84.5 85.52 2,396,811 19.39 2.56
2018-03-01 86.49 87.19 85.07 85.35 3,090,797 19.35 2.56
2018-02-28 87.38 88.26 86.26 86.32 3,692,803 19.57 2.59
2018-02-27 86.66 87.62 86.66 86.95 3,129,426 19.72 2.61
2018-02-26 85.72 86.63 85.61 86.59 2,189,849 19.64 2.6
2018-02-23 84.91 85.49 84.33 85.49 1,555,773 19.39 2.56
2018-02-22 84.37 85.3 84.14 84.5 2,473,515 19.16 2.53
2018-02-21 84.93 85.55 84.06 84.09 2,062,125 19.07 2.52
2018-02-20 84.63 86.17 84.51 84.87 2,650,939 19.25 2.55
2018-02-19 0 0 0 85.15 0 - -
2018-02-16 84.13 85.75 83.7 85.15 3,362,520 19.31 2.55
2018-02-15 87.13 88 82.78 84.02 6,370,581 27.1 2.57
2018-02-14 80.49 82.6 80.3 82.6 3,196,656 26.65 2.53
2018-02-13 80.13 81.07 80 80.79 2,719,908 26.06 2.47
Get more Data

Waste Management Stock History 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 Stock Price History: Past 5 years

Max Stock Price89.71Jan 26,2018
Min Stock Price39.04Jun 24,2013
Avg Stock Price59.17

Waste Management Historical PE ratio: Past 5 years

Max PE Ratio234.52Feb 17,2015
Min PE Ratio17.39May 02,2018
Avg PE Ratio55.81

Waste Management Historical PS ratio: Past 5 years

Max PS Ratio2.75Jan 26,2018
Min PS Ratio1.33Jun 24,2013
Avg PS Ratio1.93

WM Industry Peers

Company Price Change (%)
Republic Services (RSG)69.230.64 (0.92%)
Waste Connections (WCN)76.090.59 (0.77%)
Clean Harbors (CLH)53.180.15 (0.28%)
China Everbriht (CHFFF)1.380 (0%)
Sharps Compliance (SMED)3.550.19 (5.08%)
Sims Group (SMSMY)12.980.1 (0.76%)
Perma-fix (PESI)4.450.05 (1.11%)

We provide Waste Management share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Waste Management stock analysis. The price movement is easily depicted in the Waste Management stock price history chart. An abnormally high daily 1,496,005 typically implies breaking news or earnings release. WM stock saw a high of $83.78, and a low of $83.16 on last trading day. The company's P/S ratio was at a high of 2.75 on Jan 26, 2018 according to our Waste Management stock history data.