NYSE, WM End of Day and Historical Stock Data [Waste Management]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, WM:

14 Aug 25 16:59

LAST: 226.2	CHANGE: 3.75	OPEN: 230.1	HIGH: 230.1	ASK: 77.2	VOLUME: 3.25M
LAST: 226.2	CHG(%): 1.63	PREV: 229.9	LOW: 222.5	BID: 23.7

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	230.1	230.1	222.5	226.2	3.25M
13 Aug 25	232.8	233.7	229.0	229.9	2.1M
12 Aug 25	237.2	237.2	232.3	233.0	1.14M
11 Aug 25	236.0	237.3	235.1	237.1	1.71M
08 Aug 25	233.4	235.5	232.8	235.1	1.09M
07 Aug 25	231.6	233.3	231.2	233.2	1.05M
06 Aug 25	230.2	232.7	229.0	231.6	1.07M
05 Aug 25	229.8	231.5	229.5	229.8	1.38M
04 Aug 25	228.0	230.9	228.0	230.5	1.41M
01 Aug 25	230.9	232.0	227.8	228.9	1.39M

COMPANY PROFILE

Name:
About:	The financial statements presented in this report represent the consolidation of Waste Management, Inc., a Delaware corporation, our wholly-owned and majority-owned subsidiaries and certain variable interest entities for which we have determined that we are the primary beneficiary. Waste Management, Inc. is a holding company and all operations are conducted by its subsidiaries. When the terms ?the Company,? ?we,? ?us? or ?our? are used in this document, those terms refer to Waste Management, Inc., its consolidated subsidiaries and consolidated variable interest entities. When we use the term ?WMI,? we are referring only to the parent holding company. WMI was incorporated in Oklahoma in 1987 under the name ?USA Waste Services, Inc.? and was reincorporated as a Delaware company in 1995. In a 1998 merger, the Illinois-based waste services company formerly known as Waste Management, Inc. ...
Sector:	Public Utilities
Industry:	Environmental Services
CUSIP:	939322103
CIK:	0823768

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Feb 21, 1990

Purchase Intraday History
for this symbol from Feb 21, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	34.19
PEG Ratio:	2.48
EPS Ratio:	6.63
DivYield:	2.09
PtB:	10.54
PtS:	2.53
EBITDA:	3.86B
Shares:	402.41M
Market Cap:	91.005B
52wk range:	199.69 - 242.58

TECHNICALS

MA5:	232.24
MA20:	230.42
MA50:	230.46
MA200:	225.02
STO9:	20.34
RSI14:	45.22
WPR14:	-100.00
MTM14:	-1.75
ROC14:	-0.01
Week High:	237.27
Week Low:	222.46
Month High:	240.39
Month Low:	222.46
Volatility:	14.36