Waste Management Stock Price History, WM Historical Prices

Add to My Stocks
$84.09 $0.78 (0.92%) WM stock closing price Feb 21, 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
2018-02-21 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
2018-02-16 84.13 85.75 83.7 85.15 3,361,871 27.47 2.61
2018-02-15 87.13 88 82.78 84.02 6,367,496 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
2018-02-12 80.8 81.23 79.86 80.57 3,791,341 25.99 2.47
2018-02-09 79.91 80.5 78.39 80.1 4,947,380 25.84 2.45
2018-02-08 81.88 82.23 79.07 79.12 3,974,181 25.52 2.42
2018-02-07 81.88 83.47 81.63 81.73 2,734,453 26.37 2.5
2018-02-06 80.91 82.97 78.87 81.8 5,860,463 26.39 2.51
2018-02-05 86.1 86.21 81.49 81.75 4,291,704 26.37 2.5
2018-02-02 87.26 88.04 86.49 86.53 2,052,019 27.91 2.65
2018-02-01 88.47 88.64 87.42 87.85 1,628,453 28.34 2.69
2018-01-31 88.05 88.9 87.88 88.43 1,709,419 28.53 2.71
2018-01-30 87.76 88.55 87.66 87.95 1,538,435 28.37 2.69
2018-01-29 89.27 89.38 88.22 88.22 1,519,853 28.46 2.7
2018-01-26 88.83 89.73 88.57 89.71 2,162,818 28.94 2.75
2018-01-25 88.66 88.78 88.11 88.56 1,378,316 28.57 2.71
2018-01-24 88.85 89.13 88.22 88.5 1,021,656 28.55 2.71
2018-01-23 88.47 88.73 88.01 88.6 1,284,729 28.58 2.71
2018-01-22 88.23 88.72 88.09 88.66 1,534,150 28.6 2.72
2018-01-19 88.26 88.42 87.66 88.06 2,069,163 28.41 2.7
2018-01-18 88.4 88.42 87.89 87.96 1,587,783 28.37 2.69
2018-01-17 88.1 88.65 87.9 88.53 1,497,459 28.56 2.71
2018-01-16 88.44 88.73 88.14 88.16 1,559,899 28.44 2.7
2018-01-10 87.5 87.6 87.12 87.27 1,079,523 28.15 2.67
2018-01-09 88.15 88.31 87.63 87.69 1,258,965 28.29 2.69
2018-01-08 87.7 88.15 87.55 88.05 1,529,153 28.4 2.7
2018-01-05 88.31 88.35 87.45 87.99 1,594,918 28.38 2.7
2018-01-04 87.69 88.41 87.58 88.1 2,539,409 28.42 2.7
2018-01-03 87.51 87.54 86.67 87.35 2,104,762 28.18 2.68
2018-01-02 86.15 86.49 85.55 86.1 1,885,557 27.77 2.64
2017-12-29 86.57 86.89 86.3 86.3 1,133,907 27.84 2.64
2017-12-28 86.2 86.31 85.7 86.29 745,850 27.84 2.64
2017-12-27 85.98 86.15 85.72 86.11 677,991 27.78 2.64
2017-12-26 85.92 86.34 85.66 85.88 529,248 27.7 2.63
2017-12-22 85.96 86.25 85.72 85.91 791,367 27.71 2.63
2017-12-21 86.04 86.16 85.57 85.79 1,726,355 27.67 2.63
2017-12-20 85.75 86.44 85.71 85.79 1,299,897 27.67 2.63
2017-12-19 86.44 86.5 85.45 85.65 1,813,610 27.63 2.62
2017-12-18 86.15 86.52 85.82 86.12 2,561,668 27.78 2.64
2017-12-14 85.51 85.57 84.66 84.66 1,508,976 27.31 2.59
2017-12-13 84.58 85.51 84.15 85.34 2,069,852 27.53 2.61
2017-12-12 85.13 85.48 84.52 84.64 2,223,998 27.3 2.59
2017-12-11 85.87 85.87 84.99 85.37 2,861,522 27.54 2.61
2017-12-08 84 84.57 83.68 84.57 1,668,402 27.28 2.59
2017-12-07 83.8 83.95 83.29 83.91 1,171,155 27.07 2.57
2017-12-06 83.43 83.69 83.12 83.5 1,431,840 26.94 2.56
2017-12-05 83.4 83.9 83.07 83.32 2,469,480 26.88 2.55
2017-12-04 82.38 83.93 82.29 83.15 2,263,428 26.82 2.55
2017-12-01 82.39 82.65 80.82 81.81 2,383,835 26.39 2.51
2017-11-30 82.44 82.88 81.99 82.25 3,620,232 26.53 2.52
2017-11-29 81.49 82.97 81.34 82.62 1,931,173 26.65 2.53
2017-11-28 81.04 81.65 80.86 81.61 877,456 26.33 2.5
2017-11-27 80.5 81.05 80.36 80.85 996,484 26.08 2.48
2017-11-24 80.33 80.5 79.76 80.38 540,674 25.93 2.46
2017-11-23 0 0 0 80.26 0 - -
2017-11-22 80.87 80.88 80.24 80.26 2,363,966 25.89 2.46
2017-11-21 81.02 81.17 80.65 80.87 1,371,730 26.09 2.48
2017-11-20 80.88 81.31 80.69 80.92 1,963,784 26.1 2.48
2017-11-17 81.61 81.72 80.54 80.65 2,157,793 26.02 2.47
2017-11-16 81.85 82.25 81.53 81.7 2,141,234 26.36 2.5
2017-11-15 82.2 82.25 78.33 81.73 1,129,858 26.37 2.5
2017-11-14 81.71 82.5 81.53 82.38 1,439,377 26.57 2.52
2017-11-13 81.27 82.19 81.27 82.14 1,902,825 26.5 2.52
2017-11-10 81.21 81.53 81.07 81.32 1,815,599 26.23 2.49
2017-11-09 81.55 81.76 81.01 81.4 1,213,125 26.26 2.49
2017-11-08 81.53 82.2 81.53 81.84 1,301,576 26.4 2.51
2017-11-07 81.28 81.71 81.21 81.63 2,088,574 26.33 2.5
2017-11-06 81.63 81.71 81.24 81.24 1,313,305 26.21 2.49
2017-11-03 81.96 82.63 81.7 81.7 2,000,976 26.36 2.5
2017-11-02 81.25 82.04 81.25 81.65 2,629,499 26.34 2.5
2017-11-01 82.21 82.45 80.86 81.1 2,755,133 26.16 2.48
2017-10-31 81.75 82.28 81.61 82.17 2,000,479 26.51 2.52
2017-10-30 82.31 82.87 81.59 81.87 2,005,732 26.41 2.51
2017-10-27 81.67 82.7 81.37 82.31 2,767,611 26.55 2.52
2017-10-26 78.58 81.43 78 81.31 3,795,253 27.94 2.54
2017-10-25 77.93 77.93 77.38 77.51 1,849,812 26.64 2.42
2017-10-24 77.95 78.15 77.84 77.95 1,320,496 26.79 2.44
2017-10-23 77.26 77.94 77.14 77.72 1,716,460 26.71 2.43
2017-10-20 77.65 77.88 77.55 77.73 1,357,472 26.71 2.43
2017-10-19 76.85 77.49 76.84 77.37 1,286,132 26.59 2.42
2017-10-18 77 77.15 76.85 76.94 1,445,195 26.44 2.41
2017-10-17 76.6 77.01 76.55 76.84 1,793,502 26.41 2.4
2017-10-16 77 77.2 76.62 76.69 1,548,956 26.35 2.4
2017-10-13 77.17 77.5 76.93 77.02 2,086,835 26.47 2.41
2017-10-12 77 77.21 76.86 76.92 2,592,325 26.43 2.41
2017-10-11 76.99 77.3 76.8 77.08 2,337,365 26.49 2.41
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 Price36.34Feb 25,2013
Avg Stock Price56.35

Waste Management Historical PE ratio: Past 5 years

Max PE Ratio234.52Feb 17,2015
Min PE Ratio17.81Apr 29,2015
Avg PE Ratio55.88

Waste Management Historical PS ratio: Past 5 years

Max PS Ratio2.75Jan 26,2018
Min PS Ratio1.24Feb 25,2013
Avg PS Ratio1.86

WM Industry Peers

Company Price Change (%)
Republic Services (RSG)64.940.08 (0.12%)
Waste Connections (WCN)70.320.15 (0.21%)
Clean Harbors (CLH)52.130.37 (0.7%)
China Everbriht (CHFFF)1.440 (0%)
Sharps Compliance (SMED)4.720.04 (0.84%)
Sims Group (SMSMY)13.160.06 (0.46%)
Perma-fix (PESI)3.890.09 (2.37%)

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 2,062,125 typically implies breaking news or earnings release. WM stock saw a high of $85.55, and a low of $84.06 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.