Waste Management, Inc. - Price History

Monthly price history for WM (Waste Management, Inc.)

DateAdjusted priceReal 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

52 week price:
145.72
213.97

Dividend Yield: 1.41%

5-year range yield:
1.05%
1.54%

Forward Dividend Yield: 1.41%

Payout Ratio: 49.65%

Payout Ratio Range:
33.66%
647.80%

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 billion

Market Capitalization: 84.9 billion

Average Dividend Frequency: 3

Years Paying Dividends: 27

DGR3: 7.97%

DGR5: 7.83%

DGR10: 6.26%

DGR20: 6.66%

Links: