Stockscreener 앱 받기
226.15
1.63%
-3.75
시장 영업 전:
226.21
0.06
+0.03%
Waste Management Inc 주식 (WM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-14 | $230.1 | $222.5 | $7.62 | 3,251,617.0 | -1.63% |
| 2025-08-13 | $233.7 | $229.0 | $4.71 | 2,094,465.0 | -1.32% |
| 2025-08-12 | $237.2 | $232.3 | $4.91 | 1,137,501.0 | -1.74% |
| 2025-08-11 | $237.3 | $235.1 | $2.13 | 1,704,855.0 | +0.85% |
| 2025-08-08 | $235.4 | $232.8 | $2.67 | 1,088,342.0 | +0.80% |
| 2025-08-07 | $233.3 | $231.2 | $2.09 | 1,044,081.0 | +0.70% |
| 2025-08-06 | $232.7 | $229.0 | $3.73 | 1,068,941.0 | +0.79% |
| 2025-08-05 | $231.5 | $229.5 | $2.04 | 1,383,005.0 | -0.33% |
| 2025-08-04 | $230.8 | $228.0 | $2.85 | 1,408,345.0 | +0.73% |
| 2025-08-01 | $232.0 | $227.8 | $4.16 | 1,389,346.0 | -0.12% |
| 2025-07-31 | $233.2 | $228.6 | $4.61 | 1,798,205.0 | -1.44% |
| 2025-07-30 | $237.0 | $232.3 | $4.71 | 2,136,444.0 | -1.29% |
| 2025-07-29 | $240.4 | $229.5 | $10.87 | 3,651,942.0 | +3.36% |
| 2025-07-28 | $230.0 | $227.2 | $2.76 | 1,713,913.0 | -0.77% |
| 2025-07-25 | $231.7 | $228.9 | $2.74 | 1,125,746.0 | -0.41% |
| 2025-07-24 | $230.7 | $227.2 | $3.50 | 1,488,085.0 | +1.09% |
| 2025-07-23 | $228.4 | $227.3 | $1.14 | 713,135.0 | +0.45% |
| 2025-07-22 | $228.2 | $225.1 | $3.14 | 1,128,457.0 | +0.79% |
| 2025-07-21 | $227.7 | $225.2 | $2.47 | 1,176,583.0 | -0.89% |
| 2025-07-18 | $228.3 | $225.8 | $2.53 | 1,996,122.0 | +0.72% |
| 2025-07-17 | $226.2 | $223.4 | $2.76 | 1,403,164.0 | -0.07% |
| 2025-07-16 | $225.9 | $223.4 | $2.53 | 1,275,988.0 | +0.01% |
Waste Management Inc 주식 (WM) 연도별 가격 이력
이 심층 분석에서는 Waste Management Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Waste Management Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Waste Management Inc 주식 (WM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $237.3 | $222.5 | $14.81 | 18,822,115.0 | -1.31% |
| 2025-07 | $240.4 | $222.2 | $18.24 | 36,753,095.0 | +0.15% |
| 2025-06 | $242.6 | $226.0 | $16.54 | 31,029,420.0 | -5.04% |
| 2025-05 | $241.7 | $219.8 | $21.92 | 36,979,393.0 | +3.26% |
| 2025-04 | $239.3 | $213.5 | $25.82 | 42,753,401.0 | +0.80% |
| 2025-03 | $235.8 | $221.1 | $14.71 | 31,118,256.0 | -0.55% |
| 2025-02 | $233.0 | $218.5 | $14.53 | 26,973,787.0 | +5.68% |
| 2025-01 | $222.7 | $199.7 | $23.04 | 34,555,741.0 | +9.15% |
Waste Management Inc 주식 (WM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $228.4 | $201.3 | $27.13 | 31,650,015.0 | -11.37% |
| 2024-11 | $230.4 | $212.5 | $17.91 | 28,047,047.0 | +5.73% |
| 2024-10 | $219.9 | $204.5 | $15.35 | 26,600,372.0 | +3.97% |
| 2024-09 | $212.5 | $200.3 | $12.23 | 29,838,229.0 | -2.09% |
| 2024-08 | $212.1 | $200.2 | $11.84 | 29,958,195.0 | +4.63% |
| 2024-07 | $225.0 | $196.6 | $28.41 | 33,435,210.0 | -5.01% |
| 2024-06 | $214.4 | $198.9 | $15.52 | 33,684,330.0 | +1.24% |
| 2024-05 | $212.7 | $203.6 | $9.09 | 36,241,192.0 | +1.30% |
| 2024-04 | $214.0 | $204.4 | $9.64 | 36,692,333.0 | -2.41% |
| 2024-03 | $214.5 | $203.6 | $10.92 | 28,214,755.0 | +3.65% |
| 2024-02 | $209.8 | $184.9 | $24.93 | 40,571,080.0 | +10.78% |
| 2024-01 | $188.0 | $176.7 | $11.32 | 31,440,200.0 | +3.65% |
Waste Management Inc 주식 (WM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $179.8 | $170.8 | $9.01 | 30,013,841.0 | +4.74% |
| 2023-11 | $172.8 | $162.3 | $10.48 | 31,068,447.0 | +4.05% |
| 2023-10 | $165.0 | $149.7 | $15.31 | 36,282,748.0 | +7.80% |
| 2023-09 | $161.9 | $152.1 | $9.84 | 28,370,630.0 | -2.77% |
| 2023-08 | $166.3 | $156.4 | $9.96 | 28,440,191.0 | -4.28% |
| 2023-07 | $173.2 | $161.7 | $11.46 | 31,145,311.0 | -5.55% |
| 2023-06 | $173.7 | $160.3 | $13.45 | 28,817,224.0 | +7.10% |
| 2023-05 | $171.1 | $160.2 | $10.88 | 29,394,681.0 | -2.49% |
| 2023-04 | $167.5 | $157.9 | $9.56 | 33,836,154.0 | +1.77% |
| 2023-03 | $163.4 | $148.3 | $15.12 | 45,635,616.0 | +8.95% |
| 2023-02 | $155.7 | $148.6 | $7.11 | 36,162,147.0 | -3.21% |
| 2023-01 | $161.7 | $149.1 | $12.60 | 33,027,476.0 | -1.37% |
0.10%
자본화:
|
볼륨(24시간):