Waste Management Inc (WM)
207.88
+0.72
(+0.35%)
USD |
NYSE |
May 03, 16:00
209.00
+1.12
(+0.54%)
After-Hours: 20:00
Waste Management Price: 207.88 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 207.16 | 208.60 | 204.91 | 207.88 | 2.220M |
| May 02, 2024 | 207.14 | 208.65 | 206.28 | 207.16 | 1.497M |
| May 01, 2024 | 207.63 | 208.98 | 205.65 | 206.76 | 1.366M |
| Apr 30, 2024 | 212.36 | 212.36 | 207.61 | 208.02 | 2.244M |
| Apr 29, 2024 | 210.76 | 212.63 | 210.43 | 212.15 | 2.048M |
| Apr 26, 2024 | 213.16 | 213.25 | 209.41 | 210.10 | 1.651M |
| Apr 25, 2024 | 209.70 | 214.01 | 208.21 | 212.70 | 2.097M |
| Apr 24, 2024 | 208.17 | 210.71 | 207.59 | 210.43 | 1.876M |
| Apr 23, 2024 | 207.25 | 210.14 | 207.24 | 208.78 | 1.597M |
| Apr 22, 2024 | 207.69 | 209.00 | 207.31 | 207.53 | 1.421M |
| Apr 19, 2024 | 206.45 | 207.33 | 205.80 | 207.07 | 1.354M |
| Apr 18, 2024 | 205.59 | 206.05 | 204.52 | 205.07 | 983092.0 |
| Apr 17, 2024 | 206.16 | 206.30 | 204.37 | 206.15 | 1.193M |
| Apr 16, 2024 | 206.52 | 207.66 | 204.94 | 204.98 | 1.457M |
| Apr 15, 2024 | 207.36 | 208.00 | 204.88 | 205.36 | 1.402M |
| Apr 12, 2024 | 205.84 | 206.83 | 204.70 | 205.37 | 1.167M |
| Apr 11, 2024 | 207.31 | 208.06 | 205.59 | 205.94 | 1.749M |
| Apr 10, 2024 | 206.16 | 208.42 | 205.52 | 208.20 | 1.804M |
| Apr 09, 2024 | 207.00 | 207.33 | 205.37 | 206.48 | 1.782M |
| Apr 08, 2024 | 206.76 | 207.39 | 206.01 | 206.70 | 2.593M |
| Apr 05, 2024 | 207.71 | 207.86 | 206.26 | 206.93 | 2.761M |
| Apr 04, 2024 | 211.35 | 211.52 | 206.58 | 207.09 | 2.112M |
| Apr 03, 2024 | 210.97 | 211.34 | 209.93 | 210.42 | 1.701M |
| Apr 02, 2024 | 212.24 | 213.36 | 210.53 | 211.11 | 1.544M |
| Apr 01, 2024 | 212.61 | 213.52 | 211.86 | 212.91 | 1.206M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
87.87
Minimum
Mar 23 2020
213.97
Maximum
Mar 27 2024
143.17
Average
150.44
Median
Jan 31 2022
Price Benchmarks
| Clean Harbors Inc | 207.35 |
| Plastic2Oil Inc | 0.0045 |
| Pacific Green Technologies Inc | 0.41 |
| Automatic Data Processing Inc | 241.89 |
| Stericycle Inc | 46.18 |
Price Related Metrics
| PE Ratio | 34.01 |
| PS Ratio | 4.072 |
| PEG Ratio | 2.857 |
| Price to Book Value | 11.77 |
| Price to Free Cash Flow | 39.39 |
| Earnings Yield | 2.94% |
| Market Cap | 83.38B |
| PEGY Ratio | 2.561 |
| Operating PE Ratio | 21.00 |
| Normalized PE Ratio | 31.72 |