Waste Management, Inc. - Price History
Monthly price history for WM (Waste Management, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $211.11 | $211.11 |
| March 2024 | $213.15 | $213.15 |
| February 2024 | $204.92 | $205.65 |
| January 2024 | $184.97 | $185.63 |
| December 2023 | $178.46 | $179.10 |
| November 2023 | $170.38 | $170.99 |
| October 2023 | $163.07 | $164.33 |
| September 2023 | $151.27 | $152.44 |
| August 2023 | $154.88 | $156.78 |
| July 2023 | $161.80 | $163.79 |
| June 2023 | $171.32 | $173.42 |
| May 2023 | $159.27 | $161.92 |
| April 2023 | $163.33 | $166.05 |
| March 2023 | $160.50 | $163.17 |
| February 2023 | $146.62 | $149.76 |
| January 2023 | $151.48 | $154.73 |
| December 2022 | $153.59 | $156.88 |
| November 2022 | $163.56 | $167.72 |
| October 2022 | $154.45 | $158.37 |
| September 2022 | $156.24 | $160.21 |
| August 2022 | $164.22 | $169.03 |
| July 2022 | $159.88 | $164.56 |
| June 2022 | $148.63 | $152.98 |
| May 2022 | $153.37 | $158.51 |
| April 2022 | $159.11 | $164.44 |
| March 2022 | $153.36 | $158.50 |
| February 2022 | $139.14 | $144.40 |
| January 2022 | $144.96 | $150.44 |
| December 2021 | $160.82 | $166.90 |
| November 2021 | $154.26 | $160.67 |
| October 2021 | $153.84 | $160.23 |
| September 2021 | $143.40 | $149.36 |
| August 2021 | $148.37 | $155.11 |
| July 2021 | $141.82 | $148.26 |
| June 2021 | $134.02 | $140.11 |
| May 2021 | $134.02 | $140.68 |
| April 2021 | $131.44 | $137.97 |
| March 2021 | $122.91 | $129.02 |
| February 2021 | $105.14 | $110.89 |
| January 2021 | $105.55 | $111.32 |
| December 2020 | $111.82 | $117.93 |
| November 2020 | $112.43 | $119.13 |
| October 2020 | $101.84 | $107.91 |
| September 2020 | $106.80 | $113.17 |
| August 2020 | $107.07 | $114 |
| July 2020 | $102.94 | $109.60 |
| June 2020 | $99.47 | $105.91 |
| May 2020 | $99.77 | $106.75 |
| April 2020 | $93.48 | $100.02 |
| March 2020 | $86.50 | $92.56 |
| February 2020 | $103.09 | $110.81 |
| January 2020 | $113.22 | $121.70 |
| December 2019 | $106.02 | $113.96 |
| November 2019 | $104.57 | $112.91 |
| October 2019 | $103.92 | $112.21 |
| September 2019 | $106.50 | $115 |
| August 2019 | $110.06 | $119.35 |
| July 2019 | $107.90 | $117 |
| June 2019 | $106.39 | $115.37 |
| May 2019 | $100.39 | $109.35 |
| April 2019 | $98.54 | $107.34 |
| March 2019 | $95.39 | $103.91 |
| February 2019 | $92.47 | $101.25 |
| January 2019 | $87.38 | $95.67 |
| December 2018 | $81.28 | $88.99 |
| November 2018 | $85.62 | $93.75 |
| October 2018 | $81.30 | $89.47 |
| September 2018 | $82.11 | $90.36 |
| August 2018 | $82.18 | $90.90 |
| July 2018 | $81.37 | $90 |
| June 2018 | $73.54 | $81.34 |
| May 2018 | $74.36 | $82.71 |
| April 2018 | $73.09 | $81.29 |
| March 2018 | $75.63 | $84.12 |
| February 2018 | $77.19 | $86.32 |
| January 2018 | $79.07 | $88.43 |
| December 2017 | $77.17 | $86.30 |
| November 2017 | $73.55 | $82.25 |
| October 2017 | $73.10 | $82.17 |
| September 2017 | $69.63 | $78.27 |
| August 2017 | $68.21 | $77.11 |
| July 2017 | $66.48 | $75.15 |
| June 2017 | $64.89 | $73.35 |
| May 2017 | $64.12 | $72.91 |
| April 2017 | $64.01 | $72.78 |
| March 2017 | $64.13 | $72.92 |
| February 2017 | $64.11 | $73.32 |
| January 2017 | $60.77 | $69.50 |
| December 2016 | $62 | $70.91 |
| November 2016 | $60.79 | $69.52 |
| October 2016 | $57.08 | $65.66 |
| September 2016 | $55.42 | $63.76 |
| August 2016 | $55.23 | $63.94 |
| July 2016 | $57.11 | $66.12 |
| June 2016 | $57.24 | $66.27 |
| May 2016 | $52.29 | $60.95 |
| April 2016 | $50.44 | $58.79 |
| March 2016 | $50.62 | $59 |
| February 2016 | $47.57 | $55.85 |
| January 2016 | $45.10 | $52.95 |
| December 2015 | $45.46 | $53.37 |
| November 2015 | $45.47 | $53.77 |
| October 2015 | $45.46 | $53.76 |
| September 2015 | $42.12 | $49.81 |
| August 2015 | $42.01 | $50.06 |
| July 2015 | $42.91 | $51.13 |
| June 2015 | $38.90 | $46.35 |
| May 2015 | $41.34 | $49.65 |
| April 2015 | $41.24 | $49.53 |
| March 2015 | $45.16 | $54.23 |
| February 2015 | $45.05 | $54.48 |
| January 2015 | $42.53 | $51.43 |
| December 2014 | $42.44 | $51.32 |
| November 2014 | $39.98 | $48.73 |
| October 2014 | $40.12 | $48.89 |
| September 2014 | $39 | $47.53 |
| August 2014 | $38.23 | $46.97 |
| July 2014 | $36.54 | $44.89 |
| June 2014 | $36.41 | $44.73 |
| May 2014 | $36.06 | $44.68 |
| April 2014 | $35.88 | $44.45 |
| March 2014 | $33.96 | $42.07 |
| February 2014 | $33.19 | $41.50 |
| January 2014 | $33.42 | $41.78 |
| December 2013 | $35.89 | $44.87 |
| November 2013 | $36.24 | $45.68 |
| October 2013 | $34.55 | $43.54 |
| September 2013 | $32.72 | $41.24 |
| August 2013 | $31.80 | $40.44 |
| July 2013 | $33.05 | $42.03 |
| June 2013 | $31.71 | $40.33 |
| May 2013 | $32.68 | $41.93 |
| April 2013 | $31.94 | $40.98 |
| March 2013 | $30.56 | $39.21 |
| February 2013 | $28.80 | $37.32 |
| January 2013 | $28.08 | $36.38 |
| December 2012 | $26.04 | $33.74 |
| November 2012 | $25.14 | $32.57 |
| October 2012 | $24.99 | $32.74 |
| September 2012 | $24.49 | $32.08 |
| August 2012 | $26.12 | $34.58 |
| July 2012 | $25.99 | $34.40 |
| June 2012 | $25.23 | $33.40 |
| May 2012 | $24.24 | $32.44 |
| April 2012 | $25.55 | $34.20 |
| March 2012 | $26.12 | $34.96 |
| February 2012 | $25.87 | $34.98 |
| January 2012 | $25.70 | $34.76 |
| December 2011 | $24.19 | $32.71 |
| November 2011 | $23.15 | $31.30 |
| October 2011 | $24.08 | $32.93 |
| September 2011 | $23.81 | $32.56 |
| August 2011 | $23.91 | $33.04 |
| July 2011 | $22.79 | $31.49 |
| June 2011 | $26.97 | $37.27 |
| May 2011 | $28.14 | $38.88 |
| April 2011 | $28.31 | $39.46 |
| March 2011 | $26.79 | $37.34 |
| February 2011 | $26.34 | $37.06 |
| January 2011 | $26.92 | $37.87 |
| December 2010 | $26.21 | $36.87 |
| November 2010 | $24.35 | $34.25 |
| October 2010 | $25.16 | $35.72 |
| September 2010 | $25.18 | $35.74 |
| August 2010 | $23.09 | $33.09 |
| July 2010 | $23.69 | $33.95 |
| June 2010 | $21.84 | $31.29 |
| May 2010 | $22.69 | $32.51 |
| April 2010 | $23.97 | $34.68 |
| March 2010 | $23.79 | $34.43 |
| February 2010 | $22.60 | $33.02 |
| January 2010 | $21.94 | $32.05 |
| December 2009 | $23.14 | $33.81 |
| November 2009 | $22.48 | $32.84 |
| October 2009 | $20.27 | $29.88 |
| September 2009 | $20.23 | $29.82 |
| August 2009 | $20.11 | $29.93 |
| July 2009 | $18.88 | $28.11 |
| June 2009 | $18.92 | $28.16 |
| May 2009 | $18.54 | $27.59 |
| April 2009 | $17.73 | $26.67 |
| March 2009 | $17.02 | $25.60 |
| February 2009 | $17.74 | $27 |
| January 2009 | $20.49 | $31.19 |
| December 2008 | $21.77 | $33.14 |
| November 2008 | $19.19 | $29.20 |
| October 2008 | $20.33 | $31.23 |
| September 2008 | $20.50 | $31.49 |
| August 2008 | $22.91 | $35.18 |
| July 2008 | $22.96 | $35.54 |
| June 2008 | $24.36 | $37.71 |
| May 2008 | $24.51 | $37.93 |
| April 2008 | $23.16 | $36.10 |
| March 2008 | $21.53 | $33.56 |
| February 2008 | $20.89 | $32.83 |
| January 2008 | $20.62 | $32.41 |
| December 2007 | $20.79 | $32.67 |
| November 2007 | $21.84 | $34.32 |
| October 2007 | $23 | $36.39 |
| September 2007 | $23.85 | $37.74 |
| August 2007 | $23.80 | $37.67 |
| July 2007 | $23.88 | $38.03 |
| June 2007 | $24.52 | $39.05 |
| May 2007 | $24.28 | $38.67 |
| April 2007 | $23.34 | $37.41 |
| March 2007 | $21.47 | $34.41 |
| February 2007 | $21.10 | $34.05 |
| January 2007 | $23.53 | $37.98 |
| December 2006 | $22.78 | $36.77 |
| November 2006 | $22.68 | $36.61 |
| October 2006 | $23.08 | $37.48 |
| September 2006 | $22.59 | $36.68 |
| August 2006 | $21.11 | $34.28 |
| July 2006 | $21.04 | $34.38 |
| June 2006 | $21.96 | $35.88 |
| May 2006 | $22.27 | $36.62 |
| April 2006 | $22.78 | $37.46 |
| March 2006 | $21.47 | $35.30 |
| February 2006 | $20.10 | $33.26 |
| January 2006 | $19.08 | $31.58 |
| December 2005 | $18.34 | $30.35 |
| November 2005 | $18.07 | $29.91 |
| October 2005 | $17.71 | $29.51 |
| September 2005 | $17.17 | $28.61 |
| August 2005 | $16.46 | $27.43 |
| July 2005 | $16.76 | $28.12 |
| June 2005 | $16.89 | $28.34 |
| May 2005 | $17.57 | $29.49 |
| April 2005 | $16.86 | $28.49 |
| March 2005 | $17.08 | $28.85 |
| February 2005 | $17.30 | $29.24 |
| January 2005 | $17.05 | $29 |
| December 2004 | $17.60 | $29.94 |
| November 2004 | $17.52 | $29.81 |
| October 2004 | $16.64 | $28.48 |
| September 2004 | $15.97 | $27.34 |
| August 2004 | $16.23 | $27.79 |
| July 2004 | $16.33 | $28.14 |
| June 2004 | $17.78 | $30.65 |
| May 2004 | $16.69 | $28.76 |
| April 2004 | $16.37 | $28.40 |
| March 2004 | $17.40 | $30.18 |
| February 2004 | $16.43 | $28.50 |
| January 2004 | $15.90 | $27.76 |
| December 2003 | $16.96 | $29.60 |
| November 2003 | $16.85 | $29.41 |
| October 2003 | $14.85 | $25.92 |
| September 2003 | $14.99 | $26.17 |
| August 2003 | $15.24 | $26.61 |
| July 2003 | $13.68 | $23.89 |
| June 2003 | $13.79 | $24.09 |
| May 2003 | $14.58 | $25.47 |
| April 2003 | $12.44 | $21.72 |
| March 2003 | $12.13 | $21.18 |
| February 2003 | $11.39 | $19.90 |
| January 2003 | $13.16 | $22.99 |
| December 2002 | $13.12 | $22.92 |
| November 2002 | $14.27 | $24.92 |
| October 2002 | $13.18 | $23.02 |
| September 2002 | $13.35 | $23.32 |
| August 2002 | $14.55 | $25.43 |
| July 2002 | $13.55 | $23.67 |
| June 2002 | $14.91 | $26.05 |
| May 2002 | $15.71 | $27.45 |
| April 2002 | $15.08 | $26.34 |
| March 2002 | $15.60 | $27.25 |
| February 2002 | $15.06 | $26.31 |
| January 2002 | $16.50 | $28.82 |
| December 2001 | $18.26 | $31.91 |
| November 2001 | $16.77 | $29.30 |
| October 2001 | $14.02 | $24.50 |
| September 2001 | $15.30 | $26.74 |
| August 2001 | $17.70 | $30.93 |
| July 2001 | $17.74 | $31 |
| June 2001 | $17.63 | $30.82 |
| May 2001 | $16.01 | $27.98 |
| April 2001 | $13.96 | $24.41 |
| March 2001 | $14.13 | $24.70 |
| February 2001 | $14.51 | $25.37 |
| January 2001 | $13.96 | $24.40 |
| December 2000 | $15.88 | $27.75 |
| November 2000 | $13.70 | $23.94 |
| October 2000 | $11.44 | $20 |
| September 2000 | $9.98 | $17.44 |
| August 2000 | $10.83 | $18.94 |
| July 2000 | $10.68 | $18.69 |
| June 2000 | $10.86 | $19 |
| May 2000 | $11.65 | $20.38 |
| April 2000 | $9.15 | $16 |
| March 2000 | $7.83 | $13.69 |
| February 2000 | $8.58 | $15 |
| January 2000 | $10.01 | $17.50 |
| December 1999 | $9.83 | $17.19 |
| November 1999 | $9.29 | $16.25 |
| October 1999 | $10.51 | $18.38 |
| September 1999 | $11.01 | $19.25 |
| August 1999 | $12.50 | $21.88 |
| July 1999 | $14.57 | $25.50 |
| June 1999 | $30.72 | $53.75 |
| May 1999 | $30.22 | $52.88 |
| April 1999 | $32.29 | $56.50 |
| March 1999 | $25.36 | $44.38 |
| February 1999 | $27.93 | $48.88 |
| January 1999 | $28.54 | $49.94 |
| December 1998 | $26.65 | $46.62 |
| November 1998 | $24.50 | $42.88 |
| October 1998 | $25.78 | $45.12 |
| September 1998 | $27.46 | $48.06 |
| August 1998 | $25.14 | $44 |
| July 1998 | $31.49 | $55.12 |
| June 1998 | $28.20 | $49.38 |
| May 1998 | $26.96 | $47.19 |
| April 1998 | $28.03 | $49.06 |
| March 1998 | $25.46 | $44.56 |
| February 1998 | $23.78 | $41.62 |
| January 1998 | $20.99 | $36.75 |
| December 1997 | $22.42 | $39.25 |
| November 1997 | $18.89 | $33.06 |
| October 1997 | $21.14 | $37 |
| September 1997 | $22.78 | $39.88 |
| August 1997 | $23.99 | $42 |
| July 1997 | $23.03 | $40.31 |
| June 1997 | $22.06 | $38.62 |
| May 1997 | $20.71 | $36.25 |
| April 1997 | $18.71 | $32.75 |
| March 1997 | $20.28 | $35.50 |
| February 1997 | $20.56 | $36 |
| January 1997 | $20.85 | $36.50 |
| December 1996 | $18.21 | $31.88 |
| November 1996 | $18.42 | $32.25 |
| October 1996 | $18.28 | $32 |
| September 1996 | $17.99 | $31.50 |
| August 1996 | $15.71 | $27.50 |
| July 1996 | $14.28 | $25 |
| June 1996 | $16.92 | $29.62 |
| May 1996 | $16.85 | $29.50 |
| April 1996 | $14.85 | $26 |
| March 1996 | $14.57 | $25.50 |
| February 1996 | $12.21 | $21.38 |
| January 1996 | $11.85 | $20.75 |
| December 1995 | $10.78 | $18.88 |
| November 1995 | $12 | $21 |
| October 1995 | $12 | $21 |
| September 1995 | $11.14 | $19.50 |
| August 1995 | $11.14 | $19.50 |
| July 1995 | $10.85 | $19 |
| June 1995 | $8.85 | $15.50 |
| May 1995 | $8.50 | $14.88 |
| April 1995 | $8.57 | $15 |
| March 1995 | $6.86 | $12 |
| February 1995 | $6.36 | $11.12 |
| January 1995 | $6.93 | $12.12 |
| December 1994 | $6.50 | $11.38 |
| November 1994 | $6.86 | $12 |
| October 1994 | $7.71 | $13.50 |
| September 1994 | $8.50 | $14.88 |
| August 1994 | $8.35 | $14.62 |
| July 1994 | $7.36 | $12.88 |
| June 1994 | $6.64 | $11.62 |
| May 1994 | $6.78 | $11.88 |
| April 1994 | $6.93 | $12.12 |
| March 1994 | $7.21 | $12.62 |
| February 1994 | $7.50 | $13.12 |
| January 1994 | $8.21 | $14.38 |
| December 1993 | $6.50 | $11.38 |
| November 1993 | $6.14 | $10.75 |
| October 1993 | $6.21 | $10.88 |
| September 1993 | $6.93 | $12.12 |
| August 1993 | $7.07 | $12.38 |
| July 1993 | $7.71 | $13.50 |
| June 1993 | $7.43 | $13 |
| May 1993 | $6.93 | $12.12 |
| April 1993 | $7 | $12.25 |
| March 1993 | $7.57 | $13.25 |
| February 1993 | $8 | $14 |
| January 1993 | $7.71 | $13.50 |
| December 1992 | $8.28 | $14.50 |
| November 1992 | $7.71 | $13.50 |
| October 1992 | $7.43 | $13 |
| September 1992 | $6.43 | $11.25 |
| August 1992 | $6.93 | $12.12 |
| July 1992 | $7.57 | $13.25 |
| June 1992 | $7.57 | $13.25 |
| May 1992 | $7.43 | $13 |
| April 1992 | $6.93 | $12.12 |
| March 1992 | $8.85 | $15.50 |
| February 1992 | $9.71 | $17 |
| January 1992 | $9.78 | $17.12 |
| December 1991 | $10 | $17.50 |
| November 1991 | $9.14 | $16 |
| October 1991 | $9.57 | $16.75 |
| September 1991 | $9.85 | $17.25 |
| August 1991 | $8.28 | $14.50 |
| July 1991 | $8.43 | $14.75 |
| June 1991 | $8.18 | $14.31 |
| May 1991 | $5.36 | $9.38 |
| April 1991 | $5.11 | $8.94 |
| March 1991 | $5.28 | $9.25 |
| February 1991 | $3.41 | $5.97 |
| January 1991 | $3.34 | $5.84 |
| December 1990 | $3.39 | $5.94 |
| November 1990 | $3.04 | $5.31 |
| October 1990 | $3.27 | $5.72 |
| September 1990 | $2.78 | $4.88 |
| August 1990 | $2.68 | $4.69 |
| July 1990 | $3.45 | $6.03 |
| June 1990 | $2.27 | $3.97 |
| May 1990 | $1.14 | $2 |
| April 1990 | $1.12 | $1.97 |
| March 1990 | $1.38 | $2.41 |
| February 1990 | $0.89 | $1.56 |
| January 1990 | $0.86 | $1.50 |
| December 1989 | $0.95 | $1.66 |
| November 1989 | $1.20 | $2.09 |
| October 1989 | $1.16 | $2.03 |
| September 1989 | $1.23 | $2.16 |
| August 1989 | $1.04 | $1.81 |
| July 1989 | $1.12 | $1.97 |
| June 1989 | $1.14 | $2 |
| May 1989 | $1.43 | $2.50 |
| April 1989 | $1.55 | $2.72 |
| March 1989 | $1.70 | $2.97 |
| February 1989 | $1.38 | $2.42 |
| January 1989 | $1.79 | $3.13 |
| December 1988 | $1.43 | $2.50 |
| November 1988 | $1.51 | $2.64 |
| October 1988 | $1.54 | $2.69 |
| September 1988 | $1.55 | $2.72 |
| August 1988 | $1.62 | $2.84 |
| July 1988 | $2.27 | $3.97 |
| June 1988 | $2.57 | $4.50 |
WM
List: Contenders
Price: $210.10
52 week price:
Dividend Yield: 1.43%
5-year range yield:
Forward Dividend Yield: 1.43%
Payout Ratio: 53.19%
Payout Ratio Range:
Dividend Per Share: 3.00 USD
Earnings Per Share: 5.66 USD
P/E Ratio: 33.51
Exchange: NYQ
Sector: Industrials
Industry: Waste Management
Volume: 2.1 million
Ebitda: 1.0 billionMarket Capitalization: 84.4 billion
Average Dividend Frequency: 3
Years Paying Dividends: 27
DGR3: 7.97%
DGR5: 7.83%
DGR10: 6.26%
DGR20: 6.66%