Waste Management Inc. Common Stockのデータ

Waste Management Inc. Common Stockの基本情報

名前 Waste Management Inc. Common Stock
ティッカー WM
国 United States
上場年 nan
セクター Public Utilities

Waste Management Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 113.79 112.12 112.23 112.6 2077700.0 112.6
2021-02-12 113.34 112.37 112.84 113.25 1123100.0 113.25
2021-02-11 114.15 112.89 114.0 113.22 1289800.0 113.22
2021-02-10 114.42 112.44 114.25 113.69 1733900.0 113.69
2021-02-09 114.77 113.46 114.38 113.55 1155700.0 113.55
2021-02-08 114.75 113.65 114.08 114.38 1618200.0 114.38
2021-02-05 114.6 113.32 113.59 113.73 1423200.0 113.73
2021-02-04 113.5 111.88 112.18 113.08 1206400.0 113.08
2021-02-03 113.29 112.05 112.89 112.22 1343100.0 112.22
2021-02-02 113.91 112.59 112.91 113.0 1579500.0 113.0
2021-02-01 112.59 111.16 111.89 112.09 1229600.0 112.09
2021-01-29 112.64 110.45 111.71 111.32 1891900.0 111.32
2021-01-28 114.46 111.3 111.5 112.11 1952600.0 112.11
2021-01-27 113.23 110.15 113.0 110.96 2504800.0 110.96
2021-01-26 114.54 113.66 114.51 113.95 1709500.0 113.95
2021-01-25 116.02 113.95 115.36 114.19 1542500.0 114.19
2021-01-22 115.8 113.82 114.44 115.36 1978100.0 115.36
2021-01-21 115.2 112.97 114.92 114.58 2268400.0 114.58
2021-01-20 115.85 114.83 115.07 115.05 1916200.0 115.05
2021-01-19 116.33 114.78 115.56 115.01 1636900.0 115.01
2021-01-15 115.5 114.1 114.25 114.72 3799200.0 114.72
2021-01-14 116.76 114.43 116.63 114.64 1605700.0 114.64
2021-01-13 116.84 115.61 116.13 116.21 1444800.0 116.21
2021-01-12 117.64 115.52 117.2 116.4 1477600.0 116.4
2021-01-11 118.12 116.66 117.6 117.04 1541600.0 117.04
2021-01-08 118.95 117.23 118.39 118.6 1372700.0 118.6
2021-01-07 118.39 116.88 117.5 118.05 1827600.0 118.05
2021-01-06 118.44 115.21 115.8 117.76 1617800.0 117.76
2021-01-05 115.42 114.05 114.51 115.21 1336100.0 115.21
2021-01-04 118.07 114.26 118.0 114.83 1731000.0 114.83
2020-12-31 118.06 116.48 116.57 117.93 898500.0 117.93
2020-12-30 117.46 116.46 116.87 116.93 735900.0 116.93
2020-12-29 118.9 116.53 118.5 116.82 863900.0 116.82
2020-12-28 118.29 116.7 117.5 118.09 1172200.0 118.09
2020-12-24 117.02 116.21 116.46 117.0 466100.0 117.0
2020-12-23 118.31 116.23 117.81 116.25 957100.0 116.25
2020-12-22 118.02 115.97 116.79 117.92 1695200.0 117.92
2020-12-21 116.71 114.17 116.49 116.51 1392300.0 116.51
2020-12-18 118.63 116.92 117.84 117.41 3232700.0 117.41
2020-12-17 118.35 116.36 116.54 117.51 1890600.0 117.51
2020-12-16 117.13 115.88 116.65 116.08 997200.0 116.08
2020-12-15 116.82 115.56 116.03 116.78 1479400.0 116.78
2020-12-14 116.84 114.73 115.97 114.78 1227700.0 114.78
2020-12-11 116.16 114.16 114.83 115.41 1426100.0 115.41
2020-12-10 116.65 114.71 116.14 114.94 1672900.0 114.94
2020-12-09 117.28 115.6 117.28 116.58 1611700.0 116.58
2020-12-08 117.27 115.78 115.92 116.75 1234700.0 116.75
2020-12-07 117.91 116.46 117.54 116.77 1173500.0 116.77
2020-12-04 117.67 116.8 116.8 117.54 1638500.0 117.54
2020-12-03 117.93 116.2 116.6 117.14 1619500.0 117.14
2020-12-02 119.75 116.62 119.34 117.13 1621700.0 116.58
2020-12-01 120.6 119.27 120.17 119.64 1545200.0 119.08
2020-11-30 119.88 118.29 118.65 119.13 1566600.0 118.58
2020-11-27 119.98 118.87 119.83 119.19 616100.0 118.64
2020-11-25 120.1 118.67 120.0 119.64 1400600.0 119.08
2020-11-24 121.54 120.05 120.76 120.43 1433100.0 119.87
2020-11-23 121.01 119.58 120.84 120.11 935800.0 119.55
2020-11-20 121.21 119.99 121.03 120.35 950900.0 119.79
2020-11-19 121.09 118.88 120.15 120.58 1172700.0 120.02
2020-11-18 122.75 120.47 122.14 120.53 1204500.0 119.97
2020-11-17 121.67 120.61 121.37 121.3 1634100.0 120.74
2020-11-16 123.19 121.04 122.47 121.99 1678100.0 121.42
2020-11-13 122.6 121.3 122.01 121.92 865100.0 121.35
2020-11-12 122.84 120.69 122.45 121.09 1216800.0 120.53
2020-11-11 123.74 122.26 123.42 122.8 1025700.0 122.23
2020-11-10 123.74 120.16 120.9 123.38 1963400.0 122.81
2020-11-09 125.56 120.75 123.49 120.96 2398700.0 120.4
2020-11-06 120.36 118.91 120.0 119.28 1311800.0 118.72
2020-11-05 120.6 117.06 117.99 119.69 2682300.0 119.13
2020-11-04 118.17 114.16 114.16 116.05 1989200.0 115.51
2020-11-03 115.13 112.2 112.2 114.71 2357000.0 114.18
2020-11-02 111.9 108.9 109.08 110.67 2064400.0 110.16
2020-10-30 108.33 106.22 107.36 107.91 1930700.0 107.41
2020-10-29 108.61 106.11 107.38 107.55 2082600.0 107.05
2020-10-28 109.82 106.75 109.22 106.96 1884100.0 106.46
2020-10-27 112.61 110.35 112.02 110.63 2480800.0 110.12
2020-10-26 116.02 112.81 115.79 113.4 1392600.0 112.87
2020-10-23 116.83 115.5 116.25 116.7 1594000.0 116.16
2020-10-22 116.04 114.06 114.28 115.77 1324400.0 115.23
2020-10-21 115.15 113.62 113.9 114.17 1008000.0 113.64
2020-10-20 115.59 114.06 114.75 114.31 832800.0 113.78
2020-10-19 116.21 113.54 116.0 113.7 1456400.0 113.17
2020-10-16 116.46 115.49 115.58 115.87 1910100.0 115.33
2020-10-15 115.49 114.0 114.32 115.27 884000.0 114.73
2020-10-14 115.82 114.28 115.19 114.58 1020700.0 114.05
2020-10-13 117.6 115.08 117.14 115.5 1614200.0 114.96
2020-10-12 117.19 115.68 115.83 116.82 1217300.0 116.28
2020-10-09 115.7 114.68 115.13 115.35 1097200.0 114.81
2020-10-08 114.89 113.91 114.33 114.7 910500.0 114.17
2020-10-07 114.4 113.33 113.85 113.88 1085800.0 113.35
2020-10-06 115.05 112.9 114.81 113.25 1404600.0 112.72
2020-10-05 115.06 113.84 114.83 114.24 1242600.0 113.71
2020-10-02 114.56 111.58 111.66 113.89 1089700.0 113.36
2020-10-01 113.99 112.03 113.96 112.89 1510700.0 112.36
2020-09-30 114.32 112.54 113.8 113.17 2130500.0 112.64
2020-09-29 114.65 113.33 114.18 113.41 1029700.0 112.88
2020-09-28 115.21 113.88 114.6 114.04 1265500.0 113.51
2020-09-25 113.85 110.85 111.0 113.63 1174800.0 113.1
2020-09-24 112.45 110.25 111.82 111.3 1818500.0 110.78
2020-09-23 113.88 111.7 113.21 111.73 1580400.0 111.21
2020-09-22 115.48 113.95 114.08 114.97 1088400.0 114.44
2020-09-21 114.42 113.27 114.25 114.3 2109400.0 113.77
2020-09-18 116.56 114.86 115.24 115.27 3063300.0 114.73
2020-09-17 117.45 115.25 116.15 115.56 2097400.0 115.02
2020-09-16 118.92 116.68 117.53 116.85 2050700.0 116.31
2020-09-15 117.79 116.16 116.5 117.07 1709100.0 116.53
2020-09-14 116.59 113.65 113.83 116.36 2111300.0 115.82
2020-09-11 113.61 111.59 111.91 113.15 1505900.0 112.62
2020-09-10 112.93 111.35 112.82 111.68 1123700.0 111.16
2020-09-09 113.41 110.57 110.74 112.56 1738000.0 112.04
2020-09-08 111.68 110.11 111.18 110.46 1490100.0 109.95
2020-09-04 112.28 109.06 111.78 111.21 2224200.0 110.69
2020-09-03 114.12 110.57 113.5 111.22 2324200.0 110.7
2020-09-02 115.06 113.37 113.64 114.15 2806600.0 113.08
2020-09-01 113.82 112.82 113.31 113.64 1290000.0 112.57
2020-08-31 114.47 113.58 113.64 114.0 1504600.0 112.93
2020-08-28 114.3 113.21 114.23 114.01 1242300.0 112.94
2020-08-27 115.02 113.82 114.0 114.27 1289300.0 113.2
2020-08-26 115.0 112.75 113.25 113.9 2122400.0 112.83
2020-08-25 113.37 112.72 113.0 113.19 2106100.0 112.13
2020-08-24 112.57 111.15 111.49 112.51 1332100.0 111.45
2020-08-21 111.47 109.86 110.37 111.16 1495300.0 110.11
2020-08-20 110.65 109.78 110.13 110.15 1118700.0 109.11
2020-08-19 111.84 110.23 111.65 110.56 935500.0 109.52
2020-08-18 111.57 110.63 110.91 111.01 1193400.0 109.97
2020-08-17 112.17 110.56 111.48 110.87 1468200.0 109.83
2020-08-14 112.05 110.65 111.18 111.47 1057600.0 110.42
2020-08-13 111.72 110.52 111.35 111.34 891200.0 110.29
2020-08-12 112.73 111.59 112.03 112.25 1506400.0 111.19
2020-08-11 112.39 110.86 112.1 111.59 1563300.0 110.54
2020-08-10 112.7 110.97 112.29 111.61 1770900.0 110.56
2020-08-07 113.23 110.09 110.09 112.72 1867400.0 111.66
2020-08-06 110.41 109.16 109.16 110.37 1437100.0 109.33
2020-08-05 109.93 108.71 109.28 109.18 1523900.0 108.15
2020-08-04 108.97 108.01 108.39 108.82 1276100.0 107.8
2020-08-03 109.96 108.65 109.96 108.98 1486100.0 107.96
2020-07-31 109.62 108.26 108.81 109.6 1468000.0 108.57
2020-07-30 109.66 107.3 108.54 109.38 1873100.0 108.35
2020-07-29 110.13 107.91 108.16 109.65 1466100.0 108.62
2020-07-28 108.02 106.77 106.77 107.52 1402000.0 106.51
2020-07-27 107.57 106.59 107.5 107.07 1214000.0 106.06
2020-07-24 108.96 107.05 108.68 107.28 1224000.0 106.27
2020-07-23 109.06 107.5 108.39 108.03 1497200.0 107.01
2020-07-22 108.48 106.59 107.04 108.21 1239700.0 107.19
2020-07-21 108.34 106.77 106.93 107.52 1266700.0 106.51
2020-07-20 108.39 106.29 108.26 106.57 1407600.0 105.57
2020-07-17 109.39 107.39 107.92 108.7 3224700.0 107.68
2020-07-16 108.15 106.52 106.59 107.46 1637200.0 106.45
2020-07-15 107.39 106.27 106.92 106.79 2015600.0 105.79
2020-07-14 106.23 104.46 104.5 106.2 1811800.0 105.2
2020-07-13 105.45 103.72 104.33 104.33 2439500.0 103.35
2020-07-10 103.86 102.02 102.02 103.82 1189200.0 102.84
2020-07-09 103.0 100.95 102.88 102.08 2029500.0 101.12
2020-07-08 104.51 102.48 104.05 103.12 1728400.0 102.15
2020-07-07 105.26 104.32 104.72 104.62 1585000.0 103.64
2020-07-06 106.09 104.42 105.79 105.21 1868200.0 104.22
2020-07-02 106.16 104.75 105.67 104.97 1438600.0 103.98
2020-07-01 106.37 104.72 105.91 105.09 1255000.0 104.1
2020-06-30 106.3 103.36 103.53 105.91 1929300.0 104.91
2020-06-29 103.87 102.37 103.59 103.56 1952200.0 102.59
2020-06-26 103.46 102.1 102.46 102.81 5907700.0 101.84
2020-06-25 103.05 100.45 101.0 102.39 3195700.0 101.43
2020-06-24 103.55 101.27 103.42 101.37 2893400.0 100.42
2020-06-23 104.94 102.99 104.55 103.86 1954000.0 102.88
2020-06-22 103.79 101.08 101.94 103.7 2161100.0 102.72
2020-06-19 106.73 101.73 106.27 101.77 3413300.0 100.81
2020-06-18 105.7 104.12 105.28 104.64 1200900.0 103.66
2020-06-17 106.64 105.25 106.6 105.7 1254700.0 104.71
2020-06-16 107.57 104.33 107.0 105.7 2094200.0 104.71
2020-06-15 105.48 101.55 101.64 104.49 2064200.0 103.51
2020-06-12 106.22 101.86 105.42 103.89 2580100.0 102.91
2020-06-11 107.66 103.12 107.16 103.2 2826000.0 102.23
2020-06-10 111.84 108.96 111.69 109.33 2109900.0 108.3
2020-06-09 112.4 110.25 112.05 111.25 2820200.0 110.2
2020-06-08 113.57 111.46 111.86 113.53 2422300.0 112.46
2020-06-05 112.8 108.74 109.93 112.2 2931700.0 111.14
2020-06-04 109.63 107.11 109.0 107.99 1728000.0 106.97
2020-06-03 110.68 107.75 108.35 110.21 2336100.0 108.63
2020-06-02 108.03 105.55 106.02 107.43 1773400.0 105.89
2020-06-01 107.11 105.95 107.0 106.01 1629000.0 104.49
2020-05-29 107.45 106.15 107.15 106.75 3078800.0 105.22
2020-05-28 107.27 105.09 105.35 106.5 2681400.0 104.98
2020-05-27 104.5 102.43 102.69 104.3 2842100.0 102.81
2020-05-26 102.53 100.51 100.57 101.6 2088000.0 100.15
2020-05-22 99.0 98.13 98.88 98.92 1079000.0 97.51
2020-05-21 100.11 98.63 99.04 98.93 1361800.0 97.51
2020-05-20 100.56 98.09 99.08 99.45 1601800.0 98.03
2020-05-19 100.04 98.3 99.35 98.33 1773000.0 96.92
2020-05-18 100.53 98.18 98.71 99.66 2944200.0 98.23
2020-05-15 97.32 95.11 96.36 95.93 3174000.0 94.56
2020-05-14 97.34 94.13 95.81 97.18 2324200.0 95.79
2020-05-13 98.8 96.08 98.25 96.52 2246500.0 95.14
2020-05-12 100.99 98.19 100.99 98.31 2141900.0 96.9
2020-05-11 101.23 99.26 100.01 100.5 1487400.0 99.06
2020-05-08 102.94 100.33 101.96 100.97 1761600.0 99.53
2020-05-07 102.35 98.1 98.45 101.45 2504000.0 100.0
2020-05-06 100.61 95.73 100.5 96.8 4564100.0 95.42
2020-05-05 100.45 98.61 99.93 99.02 3045000.0 97.6
2020-05-04 99.84 97.27 97.81 99.56 1680300.0 98.14
2020-05-01 98.66 97.08 98.66 98.21 1601800.0 96.81
2020-04-30 100.35 98.12 100.0 100.02 1823600.0 98.59
2020-04-29 103.04 100.51 102.91 100.94 2322800.0 99.5
2020-04-28 103.19 100.07 102.89 101.66 2446500.0 100.21
2020-04-27 101.73 99.04 99.24 101.13 1641300.0 99.68
2020-04-24 99.03 96.81 98.08 98.48 1559900.0 97.07
2020-04-23 99.84 97.67 98.51 97.79 1956700.0 96.39
2020-04-22 99.29 97.38 98.03 98.76 2369400.0 97.35
2020-04-21 98.16 95.71 96.16 96.73 2420200.0 95.35
2020-04-20 100.04 98.14 98.87 98.2 1427100.0 96.8
2020-04-17 100.68 98.42 99.96 100.27 2917200.0 98.84
2020-04-16 97.7 95.44 96.92 97.55 2083000.0 96.15
2020-04-15 97.93 95.81 97.4 96.63 2212900.0 95.25
2020-04-14 99.93 96.91 98.8 99.63 3052400.0 98.2
2020-04-13 100.64 96.08 99.64 96.75 1978000.0 95.37
2020-04-09 101.96 96.53 96.55 99.85 3557900.0 98.42
2020-04-08 96.19 90.91 92.22 95.62 3765200.0 94.25
2020-04-07 95.51 91.17 95.51 91.43 5158500.0 90.12
2020-04-06 92.45 90.54 92.01 91.29 5680000.0 89.98
2020-04-03 91.56 87.96 90.61 89.02 2702600.0 87.75
2020-04-02 91.88 87.35 87.6 91.14 3859600.0 89.84
2020-04-01 90.3 86.9 90.15 88.43 3437900.0 87.17
2020-03-31 93.74 90.82 93.58 92.56 4798600.0 91.24
2020-03-30 97.67 92.6 96.14 94.6 3812000.0 93.25
2020-03-27 98.35 93.57 95.3 95.3 4126100.0 93.94
2020-03-26 98.22 90.75 90.9 97.68 5056600.0 96.28
2020-03-25 93.7 85.34 91.86 90.94 6434400.0 89.64
2020-03-24 93.57 90.0 91.19 92.07 4782900.0 90.75
2020-03-23 99.5 87.08 98.69 87.87 6777400.0 86.61
2020-03-20 100.55 96.61 100.1 98.31 6880200.0 96.9
2020-03-19 102.64 97.92 101.86 99.85 4052100.0 98.42
2020-03-18 105.99 98.86 102.65 102.46 4560200.0 100.99
2020-03-17 110.85 100.72 100.72 108.93 5104000.0 107.37
2020-03-16 105.69 85.5 90.0 99.89 5165900.0 98.46
2020-03-13 105.32 97.36 101.11 105.32 5971400.0 103.81
2020-03-12 104.4 97.64 102.95 97.74 5118700.0 96.34
2020-03-11 113.7 108.74 110.54 109.97 2750400.0 108.4
2020-03-10 115.17 109.37 114.43 113.46 4783300.0 111.84
2020-03-09 115.29 109.27 110.16 112.07 3516200.0 110.47
2020-03-06 117.61 114.03 114.43 117.13 2701800.0 115.45
2020-03-05 120.1 116.81 117.96 117.71 3226100.0 116.03
2020-03-04 120.55 116.12 116.98 120.29 3474800.0 118.03
2020-03-03 119.01 112.34 117.58 112.71 4321500.0 110.59
2020-03-02 117.2 111.82 111.84 117.03 4006600.0 114.83
2020-02-28 111.98 106.61 111.13 110.81 6445300.0 108.73
2020-02-27 121.26 113.52 120.21 113.62 4280200.0 111.49
2020-02-26 123.35 120.91 121.61 120.93 2694700.0 118.66
2020-02-25 125.76 121.8 124.38 121.95 3080300.0 119.66
2020-02-24 124.58 121.66 121.92 123.99 2324900.0 121.66
2020-02-21 124.85 123.67 123.96 124.56 2058000.0 122.22
2020-02-20 125.28 123.19 124.74 124.05 2352800.0 121.72
2020-02-19 126.79 125.22 126.25 125.23 1431500.0 122.88
2020-02-18 126.46 125.27 125.74 126.22 2094300.0 123.85