Waste Management, Inc. - Price History
Monthly price history for WM (Waste Management, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 213.15 USD | 213.15 USD |
February 2024 | 205.93 USD | 205.93 USD |
January 2024 | 185.63 USD | 185.63 USD |
December 2023 | 179.10 USD | 179.10 USD |
November 2023 | 170.99 USD | 170.99 USD |
October 2023 | 163.65 USD | 164.33 USD |
September 2023 | 151.81 USD | 152.44 USD |
August 2023 | 155.43 USD | 156.78 USD |
July 2023 | 162.38 USD | 163.79 USD |
June 2023 | 171.93 USD | 173.42 USD |
May 2023 | 159.84 USD | 161.92 USD |
April 2023 | 163.91 USD | 166.05 USD |
March 2023 | 161.07 USD | 163.17 USD |
February 2023 | 147.14 USD | 149.76 USD |
January 2023 | 152.02 USD | 154.73 USD |
December 2022 | 154.14 USD | 156.88 USD |
November 2022 | 164.15 USD | 167.72 USD |
October 2022 | 155.00 USD | 158.37 USD |
September 2022 | 156.80 USD | 160.21 USD |
August 2022 | 164.81 USD | 169.03 USD |
July 2022 | 160.45 USD | 164.56 USD |
June 2022 | 149.16 USD | 152.98 USD |
May 2022 | 153.92 USD | 158.51 USD |
April 2022 | 159.68 USD | 164.44 USD |
March 2022 | 153.91 USD | 158.50 USD |
February 2022 | 139.63 USD | 144.40 USD |
January 2022 | 145.47 USD | 150.44 USD |
December 2021 | 161.39 USD | 166.90 USD |
November 2021 | 154.81 USD | 160.67 USD |
October 2021 | 154.38 USD | 160.23 USD |
September 2021 | 143.91 USD | 149.36 USD |
August 2021 | 148.90 USD | 155.11 USD |
July 2021 | 142.32 USD | 148.26 USD |
June 2021 | 134.50 USD | 140.11 USD |
May 2021 | 134.50 USD | 140.68 USD |
April 2021 | 131.91 USD | 137.97 USD |
March 2021 | 123.35 USD | 129.02 USD |
February 2021 | 105.52 USD | 110.89 USD |
January 2021 | 105.92 USD | 111.32 USD |
December 2020 | 112.21 USD | 117.93 USD |
November 2020 | 112.83 USD | 119.13 USD |
October 2020 | 102.20 USD | 107.91 USD |
September 2020 | 107.18 USD | 113.17 USD |
August 2020 | 107.45 USD | 114.00 USD |
July 2020 | 103.31 USD | 109.60 USD |
June 2020 | 99.83 USD | 105.91 USD |
May 2020 | 100.12 USD | 106.75 USD |
April 2020 | 93.81 USD | 100.02 USD |
March 2020 | 86.81 USD | 92.56 USD |
February 2020 | 103.46 USD | 110.81 USD |
January 2020 | 113.63 USD | 121.70 USD |
December 2019 | 106.40 USD | 113.96 USD |
November 2019 | 104.94 USD | 112.91 USD |
October 2019 | 104.29 USD | 112.21 USD |
September 2019 | 106.88 USD | 115.00 USD |
August 2019 | 110.46 USD | 119.35 USD |
July 2019 | 108.28 USD | 117.00 USD |
June 2019 | 106.77 USD | 115.37 USD |
May 2019 | 100.74 USD | 109.35 USD |
April 2019 | 98.89 USD | 107.34 USD |
March 2019 | 95.73 USD | 103.91 USD |
February 2019 | 92.80 USD | 101.25 USD |
January 2019 | 87.69 USD | 95.67 USD |
December 2018 | 81.57 USD | 88.99 USD |
November 2018 | 85.93 USD | 93.75 USD |
October 2018 | 81.59 USD | 89.47 USD |
September 2018 | 82.41 USD | 90.36 USD |
August 2018 | 82.48 USD | 90.90 USD |
July 2018 | 81.66 USD | 90.00 USD |
June 2018 | 73.80 USD | 81.34 USD |
May 2018 | 74.63 USD | 82.71 USD |
April 2018 | 73.35 USD | 81.29 USD |
March 2018 | 75.90 USD | 84.12 USD |
February 2018 | 77.46 USD | 86.32 USD |
January 2018 | 79.36 USD | 88.43 USD |
December 2017 | 77.45 USD | 86.30 USD |
November 2017 | 73.81 USD | 82.25 USD |
October 2017 | 73.36 USD | 82.17 USD |
September 2017 | 69.88 USD | 78.27 USD |
August 2017 | 68.46 USD | 77.11 USD |
July 2017 | 66.72 USD | 75.15 USD |
June 2017 | 65.12 USD | 73.35 USD |
May 2017 | 64.35 USD | 72.91 USD |
April 2017 | 64.24 USD | 72.78 USD |
March 2017 | 64.36 USD | 72.92 USD |
February 2017 | 64.34 USD | 73.32 USD |
January 2017 | 60.99 USD | 69.50 USD |
December 2016 | 62.22 USD | 70.91 USD |
November 2016 | 61.00 USD | 69.52 USD |
October 2016 | 57.28 USD | 65.66 USD |
September 2016 | 55.62 USD | 63.76 USD |
August 2016 | 55.43 USD | 63.94 USD |
July 2016 | 57.32 USD | 66.12 USD |
June 2016 | 57.45 USD | 66.27 USD |
May 2016 | 52.48 USD | 60.95 USD |
April 2016 | 50.62 USD | 58.79 USD |
March 2016 | 50.80 USD | 59.00 USD |
February 2016 | 47.74 USD | 55.85 USD |
January 2016 | 45.26 USD | 52.95 USD |
December 2015 | 45.62 USD | 53.37 USD |
November 2015 | 45.64 USD | 53.77 USD |
October 2015 | 45.63 USD | 53.76 USD |
September 2015 | 42.28 USD | 49.81 USD |
August 2015 | 42.16 USD | 50.06 USD |
July 2015 | 43.06 USD | 51.13 USD |
June 2015 | 39.04 USD | 46.35 USD |
May 2015 | 41.49 USD | 49.65 USD |
April 2015 | 41.39 USD | 49.53 USD |
March 2015 | 45.32 USD | 54.23 USD |
February 2015 | 45.21 USD | 54.48 USD |
January 2015 | 42.68 USD | 51.43 USD |
December 2014 | 42.59 USD | 51.32 USD |
November 2014 | 40.13 USD | 48.73 USD |
October 2014 | 40.26 USD | 48.89 USD |
September 2014 | 39.14 USD | 47.53 USD |
August 2014 | 38.37 USD | 46.97 USD |
July 2014 | 36.67 USD | 44.89 USD |
June 2014 | 36.54 USD | 44.73 USD |
May 2014 | 36.19 USD | 44.68 USD |
April 2014 | 36.01 USD | 44.45 USD |
March 2014 | 34.08 USD | 42.07 USD |
February 2014 | 33.31 USD | 41.50 USD |
January 2014 | 33.54 USD | 41.78 USD |
December 2013 | 36.02 USD | 44.87 USD |
November 2013 | 36.38 USD | 45.68 USD |
October 2013 | 34.67 USD | 43.54 USD |
September 2013 | 32.84 USD | 41.24 USD |
August 2013 | 31.91 USD | 40.44 USD |
July 2013 | 33.16 USD | 42.03 USD |
June 2013 | 31.82 USD | 40.33 USD |
May 2013 | 32.80 USD | 41.93 USD |
April 2013 | 32.05 USD | 40.98 USD |
March 2013 | 30.67 USD | 39.21 USD |
February 2013 | 28.90 USD | 37.32 USD |
January 2013 | 28.18 USD | 36.38 USD |
December 2012 | 26.13 USD | 33.74 USD |
November 2012 | 25.23 USD | 32.57 USD |
October 2012 | 25.08 USD | 32.74 USD |
September 2012 | 24.57 USD | 32.08 USD |
August 2012 | 26.22 USD | 34.58 USD |
July 2012 | 26.08 USD | 34.40 USD |
June 2012 | 25.32 USD | 33.40 USD |
May 2012 | 24.32 USD | 32.44 USD |
April 2012 | 25.64 USD | 34.20 USD |
March 2012 | 26.21 USD | 34.96 USD |
February 2012 | 25.96 USD | 34.98 USD |
January 2012 | 25.80 USD | 34.76 USD |
December 2011 | 24.28 USD | 32.71 USD |
November 2011 | 23.23 USD | 31.30 USD |
October 2011 | 24.17 USD | 32.93 USD |
September 2011 | 23.89 USD | 32.56 USD |
August 2011 | 24.00 USD | 33.04 USD |
July 2011 | 22.87 USD | 31.49 USD |
June 2011 | 27.07 USD | 37.27 USD |
May 2011 | 28.24 USD | 38.88 USD |
April 2011 | 28.41 USD | 39.46 USD |
March 2011 | 26.88 USD | 37.34 USD |
February 2011 | 26.44 USD | 37.06 USD |
January 2011 | 27.02 USD | 37.87 USD |
December 2010 | 26.30 USD | 36.87 USD |
November 2010 | 24.43 USD | 34.25 USD |
October 2010 | 25.25 USD | 35.72 USD |
September 2010 | 25.27 USD | 35.74 USD |
August 2010 | 23.18 USD | 33.09 USD |
July 2010 | 23.78 USD | 33.95 USD |
June 2010 | 21.92 USD | 31.29 USD |
May 2010 | 22.77 USD | 32.51 USD |
April 2010 | 24.05 USD | 34.68 USD |
March 2010 | 23.88 USD | 34.43 USD |
February 2010 | 22.68 USD | 33.02 USD |
January 2010 | 22.02 USD | 32.05 USD |
December 2009 | 23.23 USD | 33.81 USD |
November 2009 | 22.56 USD | 32.84 USD |
October 2009 | 20.35 USD | 29.88 USD |
September 2009 | 20.31 USD | 29.82 USD |
August 2009 | 20.18 USD | 29.93 USD |
July 2009 | 18.95 USD | 28.11 USD |
June 2009 | 18.99 USD | 28.16 USD |
May 2009 | 18.60 USD | 27.59 USD |
April 2009 | 17.80 USD | 26.67 USD |
March 2009 | 17.08 USD | 25.60 USD |
February 2009 | 17.80 USD | 27.00 USD |
January 2009 | 20.57 USD | 31.19 USD |
December 2008 | 21.85 USD | 33.14 USD |
November 2008 | 19.25 USD | 29.20 USD |
October 2008 | 20.41 USD | 31.23 USD |
September 2008 | 20.58 USD | 31.49 USD |
August 2008 | 22.99 USD | 35.18 USD |
July 2008 | 23.04 USD | 35.54 USD |
June 2008 | 24.45 USD | 37.71 USD |
May 2008 | 24.59 USD | 37.93 USD |
April 2008 | 23.24 USD | 36.10 USD |
March 2008 | 21.60 USD | 33.56 USD |
February 2008 | 20.96 USD | 32.83 USD |
January 2008 | 20.70 USD | 32.41 USD |
December 2007 | 20.86 USD | 32.67 USD |
November 2007 | 21.92 USD | 34.32 USD |
October 2007 | 23.08 USD | 36.39 USD |
September 2007 | 23.93 USD | 37.74 USD |
August 2007 | 23.89 USD | 37.67 USD |
July 2007 | 23.96 USD | 38.03 USD |
June 2007 | 24.61 USD | 39.05 USD |
May 2007 | 24.37 USD | 38.67 USD |
April 2007 | 23.43 USD | 37.41 USD |
March 2007 | 21.55 USD | 34.41 USD |
February 2007 | 21.17 USD | 34.05 USD |
January 2007 | 23.62 USD | 37.98 USD |
December 2006 | 22.86 USD | 36.77 USD |
November 2006 | 22.76 USD | 36.61 USD |
October 2006 | 23.17 USD | 37.48 USD |
September 2006 | 22.67 USD | 36.68 USD |
August 2006 | 21.19 USD | 34.28 USD |
July 2006 | 21.11 USD | 34.38 USD |
June 2006 | 22.03 USD | 35.88 USD |
May 2006 | 22.35 USD | 36.62 USD |
April 2006 | 22.87 USD | 37.46 USD |
March 2006 | 21.55 USD | 35.30 USD |
February 2006 | 20.17 USD | 33.26 USD |
January 2006 | 19.15 USD | 31.58 USD |
December 2005 | 18.41 USD | 30.35 USD |
November 2005 | 18.14 USD | 29.91 USD |
October 2005 | 17.78 USD | 29.51 USD |
September 2005 | 17.24 USD | 28.61 USD |
August 2005 | 16.52 USD | 27.43 USD |
July 2005 | 16.82 USD | 28.12 USD |
June 2005 | 16.95 USD | 28.34 USD |
May 2005 | 17.64 USD | 29.49 USD |
April 2005 | 16.92 USD | 28.49 USD |
March 2005 | 17.14 USD | 28.85 USD |
February 2005 | 17.37 USD | 29.24 USD |
January 2005 | 17.11 USD | 29.00 USD |
December 2004 | 17.66 USD | 29.94 USD |
November 2004 | 17.59 USD | 29.81 USD |
October 2004 | 16.70 USD | 28.48 USD |
September 2004 | 16.03 USD | 27.34 USD |
August 2004 | 16.29 USD | 27.79 USD |
July 2004 | 16.39 USD | 28.14 USD |
June 2004 | 17.85 USD | 30.65 USD |
May 2004 | 16.75 USD | 28.76 USD |
April 2004 | 16.43 USD | 28.40 USD |
March 2004 | 17.46 USD | 30.18 USD |
February 2004 | 16.49 USD | 28.50 USD |
January 2004 | 15.96 USD | 27.76 USD |
December 2003 | 17.02 USD | 29.60 USD |
November 2003 | 16.91 USD | 29.41 USD |
October 2003 | 14.90 USD | 25.92 USD |
September 2003 | 15.04 USD | 26.17 USD |
August 2003 | 15.29 USD | 26.61 USD |
July 2003 | 13.73 USD | 23.89 USD |
June 2003 | 13.84 USD | 24.09 USD |
May 2003 | 14.64 USD | 25.47 USD |
April 2003 | 12.48 USD | 21.72 USD |
March 2003 | 12.17 USD | 21.18 USD |
February 2003 | 11.44 USD | 19.90 USD |
January 2003 | 13.21 USD | 22.99 USD |
December 2002 | 13.17 USD | 22.92 USD |
November 2002 | 14.32 USD | 24.92 USD |
October 2002 | 13.23 USD | 23.02 USD |
September 2002 | 13.40 USD | 23.32 USD |
August 2002 | 14.61 USD | 25.43 USD |
July 2002 | 13.60 USD | 23.67 USD |
June 2002 | 14.96 USD | 26.05 USD |
May 2002 | 15.77 USD | 27.45 USD |
April 2002 | 15.13 USD | 26.34 USD |
March 2002 | 15.65 USD | 27.25 USD |
February 2002 | 15.11 USD | 26.31 USD |
January 2002 | 16.55 USD | 28.82 USD |
December 2001 | 18.33 USD | 31.91 USD |
November 2001 | 16.83 USD | 29.30 USD |
October 2001 | 14.07 USD | 24.50 USD |
September 2001 | 15.36 USD | 26.74 USD |
August 2001 | 17.76 USD | 30.93 USD |
July 2001 | 17.80 USD | 31.00 USD |
June 2001 | 17.70 USD | 30.82 USD |
May 2001 | 16.07 USD | 27.98 USD |
April 2001 | 14.02 USD | 24.41 USD |
March 2001 | 14.18 USD | 24.70 USD |
February 2001 | 14.57 USD | 25.37 USD |
January 2001 | 14.01 USD | 24.40 USD |
December 2000 | 15.93 USD | 27.75 USD |
November 2000 | 13.74 USD | 23.94 USD |
October 2000 | 11.48 USD | 20.00 USD |
September 2000 | 10.01 USD | 17.44 USD |
August 2000 | 10.87 USD | 18.94 USD |
July 2000 | 10.72 USD | 18.69 USD |
June 2000 | 10.90 USD | 19.00 USD |
May 2000 | 11.69 USD | 20.38 USD |
April 2000 | 9.18 USD | 16.00 USD |
March 2000 | 7.85 USD | 13.69 USD |
February 2000 | 8.61 USD | 15.00 USD |
January 2000 | 10.04 USD | 17.50 USD |
December 1999 | 9.86 USD | 17.19 USD |
November 1999 | 9.33 USD | 16.25 USD |
October 1999 | 10.54 USD | 18.38 USD |
September 1999 | 11.05 USD | 19.25 USD |
August 1999 | 12.55 USD | 21.88 USD |
July 1999 | 14.63 USD | 25.50 USD |
June 1999 | 30.83 USD | 53.75 USD |
May 1999 | 30.33 USD | 52.88 USD |
April 1999 | 32.41 USD | 56.50 USD |
March 1999 | 25.45 USD | 44.38 USD |
February 1999 | 28.03 USD | 48.88 USD |
January 1999 | 28.64 USD | 49.94 USD |
December 1998 | 26.74 USD | 46.63 USD |
November 1998 | 24.59 USD | 42.88 USD |
October 1998 | 25.88 USD | 45.13 USD |
September 1998 | 27.56 USD | 48.06 USD |
August 1998 | 25.23 USD | 44.00 USD |
July 1998 | 31.60 USD | 55.13 USD |
June 1998 | 28.31 USD | 49.38 USD |
May 1998 | 27.05 USD | 47.19 USD |
April 1998 | 28.13 USD | 49.06 USD |
March 1998 | 25.55 USD | 44.56 USD |
February 1998 | 23.86 USD | 41.63 USD |
January 1998 | 21.07 USD | 36.75 USD |
December 1997 | 22.50 USD | 39.25 USD |
November 1997 | 18.95 USD | 33.06 USD |
October 1997 | 21.21 USD | 37.00 USD |
September 1997 | 22.86 USD | 39.88 USD |
August 1997 | 24.08 USD | 42.00 USD |
July 1997 | 23.11 USD | 40.31 USD |
June 1997 | 22.14 USD | 38.63 USD |
May 1997 | 20.78 USD | 36.25 USD |
April 1997 | 18.78 USD | 32.75 USD |
March 1997 | 20.35 USD | 35.50 USD |
February 1997 | 20.64 USD | 36.00 USD |
January 1997 | 20.93 USD | 36.50 USD |
December 1996 | 18.27 USD | 31.88 USD |
November 1996 | 18.49 USD | 32.25 USD |
October 1996 | 18.35 USD | 32.00 USD |
September 1996 | 18.06 USD | 31.50 USD |
August 1996 | 15.77 USD | 27.50 USD |
July 1996 | 14.33 USD | 25.00 USD |
June 1996 | 16.98 USD | 29.63 USD |
May 1996 | 16.91 USD | 29.50 USD |
April 1996 | 14.91 USD | 26.00 USD |
March 1996 | 14.62 USD | 25.50 USD |
February 1996 | 12.25 USD | 21.38 USD |
January 1996 | 11.90 USD | 20.75 USD |
December 1995 | 10.82 USD | 18.88 USD |
November 1995 | 12.04 USD | 21.00 USD |
October 1995 | 12.04 USD | 21.00 USD |
September 1995 | 11.18 USD | 19.50 USD |
August 1995 | 11.18 USD | 19.50 USD |
July 1995 | 10.89 USD | 19.00 USD |
June 1995 | 8.89 USD | 15.50 USD |
May 1995 | 8.53 USD | 14.88 USD |
April 1995 | 8.60 USD | 15.00 USD |
March 1995 | 6.88 USD | 12.00 USD |
February 1995 | 6.38 USD | 11.13 USD |
January 1995 | 6.95 USD | 12.13 USD |
December 1994 | 6.52 USD | 11.38 USD |
November 1994 | 6.88 USD | 12.00 USD |
October 1994 | 7.74 USD | 13.50 USD |
September 1994 | 8.53 USD | 14.88 USD |
August 1994 | 8.38 USD | 14.63 USD |
July 1994 | 7.38 USD | 12.88 USD |
June 1994 | 6.67 USD | 11.63 USD |
May 1994 | 6.81 USD | 11.88 USD |
April 1994 | 6.95 USD | 12.13 USD |
March 1994 | 7.24 USD | 12.63 USD |
February 1994 | 7.52 USD | 13.13 USD |
January 1994 | 8.24 USD | 14.38 USD |
December 1993 | 6.52 USD | 11.38 USD |
November 1993 | 6.16 USD | 10.75 USD |
October 1993 | 6.23 USD | 10.88 USD |
September 1993 | 6.95 USD | 12.13 USD |
August 1993 | 7.09 USD | 12.38 USD |
July 1993 | 7.74 USD | 13.50 USD |
June 1993 | 7.45 USD | 13.00 USD |
May 1993 | 6.95 USD | 12.13 USD |
April 1993 | 7.02 USD | 12.25 USD |
March 1993 | 7.60 USD | 13.25 USD |
February 1993 | 8.03 USD | 14.00 USD |
January 1993 | 7.74 USD | 13.50 USD |
December 1992 | 8.31 USD | 14.50 USD |
November 1992 | 7.74 USD | 13.50 USD |
October 1992 | 7.45 USD | 13.00 USD |
September 1992 | 6.45 USD | 11.25 USD |
August 1992 | 6.95 USD | 12.13 USD |
July 1992 | 7.60 USD | 13.25 USD |
June 1992 | 7.60 USD | 13.25 USD |
May 1992 | 7.45 USD | 13.00 USD |
April 1992 | 6.95 USD | 12.13 USD |
March 1992 | 8.89 USD | 15.50 USD |
February 1992 | 9.75 USD | 17.00 USD |
January 1992 | 9.82 USD | 17.13 USD |
December 1991 | 10.03 USD | 17.50 USD |
November 1991 | 9.17 USD | 16.00 USD |
October 1991 | 9.60 USD | 16.75 USD |
September 1991 | 9.89 USD | 17.25 USD |
August 1991 | 8.31 USD | 14.50 USD |
July 1991 | 8.46 USD | 14.75 USD |
June 1991 | 8.21 USD | 14.31 USD |
May 1991 | 5.38 USD | 9.38 USD |
April 1991 | 5.12 USD | 8.94 USD |
March 1991 | 5.30 USD | 9.25 USD |
February 1991 | 3.42 USD | 5.97 USD |
January 1991 | 3.35 USD | 5.84 USD |
December 1990 | 3.40 USD | 5.94 USD |
November 1990 | 3.05 USD | 5.31 USD |
October 1990 | 3.28 USD | 5.72 USD |
September 1990 | 2.80 USD | 4.88 USD |
August 1990 | 2.69 USD | 4.69 USD |
July 1990 | 3.46 USD | 6.03 USD |
June 1990 | 2.28 USD | 3.97 USD |
May 1990 | 1.15 USD | 2.00 USD |
April 1990 | 1.13 USD | 1.97 USD |
March 1990 | 1.38 USD | 2.41 USD |
February 1990 | 0.90 USD | 1.56 USD |
January 1990 | 0.86 USD | 1.50 USD |
December 1989 | 0.95 USD | 1.66 USD |
November 1989 | 1.20 USD | 2.09 USD |
October 1989 | 1.17 USD | 2.03 USD |
September 1989 | 1.24 USD | 2.16 USD |
August 1989 | 1.04 USD | 1.81 USD |
July 1989 | 1.13 USD | 1.97 USD |
June 1989 | 1.15 USD | 2.00 USD |
May 1989 | 1.43 USD | 2.50 USD |
April 1989 | 1.56 USD | 2.72 USD |
March 1989 | 1.70 USD | 2.97 USD |
February 1989 | 1.39 USD | 2.42 USD |
January 1989 | 1.79 USD | 3.13 USD |
December 1988 | 1.43 USD | 2.50 USD |
November 1988 | 1.51 USD | 2.64 USD |
October 1988 | 1.54 USD | 2.69 USD |
September 1988 | 1.56 USD | 2.72 USD |
August 1988 | 1.63 USD | 2.84 USD |
July 1988 | 2.28 USD | 3.97 USD |
June 1988 | 2.58 USD | 4.50 USD |
WM
List: Contenders
Price: 213.15USD
Dividend Yield: 1.41%
Forward Dividend Yield: 1.41%
Payout Ratio: 49.65%
Dividend Per Share: 3.00 USD
Earnings Per Share: 5.64 USD
P/E Ratio: 33.51
Exchange: NYQ
Sector: Industrials
Industry: Waste Management
Volume: 2.1 million
Ebitda: 1.0 billionMarket Capitalization: 84.9 billion
Average Dividend Frequency: 3
Years Paying Dividends: 27
DGR3: 7.97%
DGR5: 7.83%
DGR10: 6.26%
DGR20: 6.66%