U.S. markets open in 5 hours 29 minutes
F S&P 500
5,489.75 -14.25 (-0.26%) F Dow Jones
40,687.00 -111.00 (-0.27%) F Nasdaq
18,798.25 -65.75 (-0.35%) E-mini Russell 2000 Index Futur
2,091.10 -9.90 (-0.47%) Petróleo
66.87 +1.12 (+1.70%) Oro
2,552.10 +9.00 (+0.35%)
Waste Management, Inc. (WM)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
11 sept 2023 - 11 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 sept 2024 | 208.95 | 209.99 | 206.71 | 208.25 | 208.25 | 2,150,600 |
| 09 sept 2024 | 205.68 | 209.13 | 205.04 | 208.46 | 208.46 | 2,290,000 |
| 06 sept 2024 | 208.48 | 209.60 | 204.63 | 204.73 | 204.73 | 2,349,500 |
| 05 sept 2024 | 209.70 | 210.42 | 207.17 | 208.40 | 208.40 | 1,507,900 |
| 04 sept 2024 | 209.47 | 210.72 | 207.96 | 209.32 | 209.32 | 1,186,700 |
| 03 sept 2024 | 212.08 | 212.52 | 208.22 | 209.40 | 209.40 | 2,197,700 |
| 30 ago 2024 | 209.55 | 212.09 | 208.67 | 212.04 | 212.04 | 1,786,800 |
| 29 ago 2024 | 209.73 | 210.95 | 208.27 | 209.88 | 209.88 | 826,500 |
| 28 ago 2024 | 209.88 | 210.37 | 208.35 | 209.31 | 209.31 | 866,100 |
| 27 ago 2024 | 210.14 | 210.63 | 208.64 | 209.20 | 209.20 | 759,900 |
| 26 ago 2024 | 211.03 | 211.31 | 208.50 | 208.82 | 208.82 | 813,300 |
| 23 ago 2024 | 210.41 | 210.70 | 208.50 | 209.98 | 209.98 | 810,800 |
| 22 ago 2024 | 210.30 | 210.83 | 208.82 | 210.12 | 210.12 | 975,900 |
| 21 ago 2024 | 208.07 | 209.47 | 208.07 | 209.38 | 209.38 | 916,700 |
| 20 ago 2024 | 206.75 | 208.18 | 206.73 | 208.10 | 208.10 | 1,121,400 |
| 19 ago 2024 | 205.70 | 206.85 | 205.48 | 206.59 | 206.59 | 1,886,700 |
| 16 ago 2024 | 207.29 | 207.86 | 205.37 | 205.40 | 205.40 | 1,536,900 |
| 15 ago 2024 | 206.91 | 207.25 | 205.65 | 206.91 | 206.91 | 1,093,500 |
| 14 ago 2024 | 203.35 | 207.33 | 203.11 | 206.35 | 206.35 | 1,538,300 |
| 13 ago 2024 | 203.02 | 204.52 | 203.02 | 203.92 | 203.92 | 2,330,000 |
| 12 ago 2024 | 205.74 | 206.03 | 202.67 | 203.11 | 203.11 | 2,433,900 |
| 09 ago 2024 | 205.84 | 206.61 | 203.04 | 205.26 | 205.26 | 1,002,000 |
| 08 ago 2024 | 205.00 | 206.81 | 204.50 | 205.90 | 205.90 | 1,259,900 |
| 07 ago 2024 | 203.93 | 207.66 | 203.20 | 204.85 | 204.85 | 1,963,600 |
| 06 ago 2024 | 202.56 | 206.94 | 202.22 | 203.14 | 203.14 | 1,988,400 |
| 05 ago 2024 | 207.10 | 208.53 | 200.25 | 201.54 | 201.54 | 2,033,000 |
| 02 ago 2024 | 206.43 | 208.91 | 204.42 | 207.76 | 207.76 | 1,793,100 |
| 01 ago 2024 | 203.22 | 206.17 | 202.58 | 206.07 | 206.07 | 1,637,900 |
| 31 jul 2024 | 201.79 | 203.32 | 201.38 | 202.66 | 202.66 | 1,698,600 |
| 30 jul 2024 | 200.66 | 202.61 | 200.64 | 201.10 | 201.10 | 1,883,600 |
| 29 jul 2024 | 198.28 | 200.91 | 197.43 | 200.54 | 200.54 | 1,911,400 |
| 26 jul 2024 | 200.07 | 200.79 | 196.59 | 196.96 | 196.96 | 2,500,100 |
| 25 jul 2024 | 202.88 | 210.00 | 199.51 | 199.92 | 199.92 | 3,348,600 |
| 24 jul 2024 | 218.44 | 219.58 | 216.98 | 217.38 | 217.38 | 1,361,100 |
| 23 jul 2024 | 223.41 | 223.52 | 218.09 | 218.73 | 218.73 | 1,533,600 |
| 22 jul 2024 | 221.70 | 223.53 | 221.31 | 223.45 | 223.45 | 1,135,000 |
| 19 jul 2024 | 224.50 | 225.00 | 222.13 | 222.80 | 222.80 | 1,220,900 |
| 18 jul 2024 | 222.65 | 224.85 | 221.66 | 223.10 | 223.10 | 1,284,000 |
| 17 jul 2024 | 221.43 | 224.22 | 221.21 | 223.32 | 223.32 | 1,557,700 |
| 16 jul 2024 | 217.05 | 220.96 | 216.82 | 220.89 | 220.89 | 1,948,100 |
| 15 jul 2024 | 213.76 | 216.60 | 213.53 | 216.00 | 216.00 | 1,508,800 |
| 12 jul 2024 | 212.50 | 214.37 | 211.74 | 213.75 | 213.75 | 1,182,000 |
| 11 jul 2024 | 211.03 | 212.75 | 210.23 | 211.77 | 211.77 | 1,161,300 |
| 10 jul 2024 | 209.64 | 211.94 | 209.30 | 211.18 | 211.18 | 1,453,100 |
| 09 jul 2024 | 209.48 | 210.89 | 209.05 | 210.02 | 210.02 | 1,100,700 |
| 08 jul 2024 | 210.35 | 211.45 | 209.82 | 210.62 | 210.62 | 1,275,500 |
| 05 jul 2024 | 210.75 | 210.75 | 208.58 | 210.33 | 210.33 | 1,647,600 |
| 03 jul 2024 | 209.01 | 210.87 | 208.26 | 210.20 | 210.20 | 720,800 |
| 02 jul 2024 | 209.28 | 210.30 | 207.70 | 209.47 | 209.47 | 1,445,600 |
| 01 jul 2024 | 214.47 | 214.50 | 207.90 | 209.36 | 209.36 | 1,931,400 |
| 28 jun 2024 | 212.58 | 214.40 | 212.14 | 213.34 | 213.34 | 2,908,200 |
| 27 jun 2024 | 213.57 | 213.77 | 212.30 | 212.67 | 212.67 | 1,762,400 |
| 26 jun 2024 | 211.33 | 213.16 | 211.20 | 212.67 | 212.67 | 1,869,000 |
| 25 jun 2024 | 212.65 | 213.85 | 211.81 | 212.06 | 212.06 | 1,714,400 |
| 24 jun 2024 | 210.00 | 212.71 | 209.20 | 212.44 | 212.44 | 1,473,700 |
| 21 jun 2024 | 209.08 | 209.81 | 208.19 | 208.99 | 208.99 | 2,248,100 |
| 20 jun 2024 | 207.45 | 208.96 | 206.89 | 208.77 | 208.77 | 1,343,600 |
| 18 jun 2024 | 206.44 | 207.99 | 205.41 | 207.89 | 207.89 | 1,511,100 |
| 17 jun 2024 | 202.79 | 206.44 | 202.08 | 206.38 | 206.38 | 1,753,500 |
| 14 jun 2024 | 200.53 | 204.08 | 199.85 | 203.64 | 203.64 | 1,412,700 |
| 13 jun 2024 | 200.94 | 201.33 | 198.88 | 201.22 | 201.22 | 1,184,700 |
| 12 jun 2024 | 202.25 | 202.43 | 200.08 | 200.87 | 200.87 | 1,311,400 |
| 11 jun 2024 | 201.54 | 202.45 | 200.14 | 202.13 | 202.13 | 1,313,200 |
| 10 jun 2024 | 200.74 | 202.54 | 200.42 | 201.71 | 201.71 | 1,715,600 |
| 07 jun 2024 | 202.41 | 204.37 | 200.06 | 200.55 | 200.55 | 3,232,400 |
| 07 jun 2024 | 0.75 Dividendo | |||||
| 06 jun 2024 | 204.07 | 204.57 | 201.37 | 202.50 | 201.75 | 1,843,200 |
| 05 jun 2024 | 203.47 | 203.93 | 201.37 | 203.90 | 203.14 | 2,069,200 |
| 04 jun 2024 | 202.06 | 203.83 | 201.00 | 203.63 | 202.88 | 2,274,700 |
| 03 jun 2024 | 207.00 | 208.74 | 199.62 | 201.30 | 200.55 | 3,913,400 |
| 31 may 2024 | 206.20 | 211.23 | 205.99 | 210.73 | 209.95 | 5,501,300 |
| 30 may 2024 | 204.05 | 206.34 | 203.59 | 206.25 | 205.49 | 1,983,100 |
| 29 may 2024 | 205.85 | 205.92 | 204.02 | 204.16 | 203.40 | 1,372,200 |
| 28 may 2024 | 208.00 | 208.25 | 205.43 | 206.46 | 205.70 | 1,659,500 |
| 24 may 2024 | 209.88 | 209.91 | 207.68 | 208.81 | 208.04 | 1,270,800 |
| 23 may 2024 | 209.98 | 210.43 | 209.11 | 209.49 | 208.71 | 919,200 |
| 22 may 2024 | 208.64 | 210.40 | 208.03 | 209.92 | 209.14 | 1,516,200 |
| 21 may 2024 | 209.13 | 209.49 | 207.79 | 208.33 | 207.56 | 1,472,800 |
| 20 may 2024 | 210.19 | 210.24 | 208.30 | 208.47 | 207.70 | 1,795,500 |
| 17 may 2024 | 212.49 | 212.54 | 209.12 | 210.44 | 209.66 | 2,054,800 |
| 16 may 2024 | 209.57 | 212.68 | 208.22 | 212.20 | 211.41 | 1,859,900 |
| 15 may 2024 | 209.87 | 210.48 | 208.47 | 209.00 | 208.23 | 1,808,300 |
| 14 may 2024 | 210.50 | 210.90 | 208.69 | 209.86 | 209.08 | 2,091,200 |
| 13 may 2024 | 211.12 | 212.28 | 210.20 | 210.82 | 210.04 | 1,283,800 |
| 10 may 2024 | 211.40 | 212.28 | 210.72 | 211.49 | 210.71 | 1,082,000 |
| 09 may 2024 | 210.27 | 210.97 | 209.59 | 210.50 | 209.72 | 1,325,700 |
| 08 may 2024 | 210.94 | 211.55 | 209.90 | 210.00 | 209.22 | 1,151,500 |
| 07 may 2024 | 211.66 | 212.29 | 210.11 | 210.50 | 209.72 | 1,300,200 |
| 06 may 2024 | 208.53 | 210.57 | 208.23 | 210.56 | 209.78 | 1,592,800 |
| 03 may 2024 | 207.16 | 208.60 | 204.91 | 207.88 | 207.11 | 2,237,900 |
| 02 may 2024 | 207.14 | 208.65 | 206.28 | 207.16 | 206.39 | 1,497,300 |
| 01 may 2024 | 207.63 | 208.98 | 205.65 | 206.76 | 205.99 | 1,366,400 |
| 30 abr 2024 | 212.36 | 212.36 | 207.61 | 208.02 | 207.25 | 2,244,300 |
| 29 abr 2024 | 210.76 | 212.63 | 210.43 | 212.15 | 211.36 | 1,989,200 |
| 26 abr 2024 | 213.16 | 213.25 | 209.41 | 210.10 | 209.32 | 1,650,800 |
| 25 abr 2024 | 209.70 | 214.01 | 208.21 | 212.70 | 211.91 | 2,097,400 |
| 24 abr 2024 | 208.17 | 210.71 | 207.59 | 210.43 | 209.65 | 1,875,900 |
| 23 abr 2024 | 207.25 | 210.14 | 207.24 | 208.78 | 208.01 | 1,596,500 |
| 22 abr 2024 | 207.69 | 209.00 | 207.31 | 207.53 | 206.76 | 1,420,600 |
| 19 abr 2024 | 206.45 | 207.33 | 205.80 | 207.07 | 206.30 | 1,354,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.