Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WM.US
221.22+0.85(+0.39%)(czas lokalny: 24.12.2025 13:00)Waste Management Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 221.11 | 221.82 | 220.63 | 221.22 | 302 683 | 0 |
| 23.12.2025 | 219.91 | 220.50 | 219.21 | 220.36 | 31 695 | 0 |
| 22.12.2025 | 216.09 | 219.77 | 214.84 | 219.74 | 72 146 | 0 |
| 19.12.2025 | 218.07 | 218.40 | 216.33 | 216.36 | 80 548 | 0 |
| 18.12.2025 | 218.68 | 220.38 | 217.92 | 218.32 | 50 887 | 0 |
| 17.12.2025 | 218.37 | 220.57 | 217.91 | 219.82 | 66 495 | 0 |
| 16.12.2025 | 219.63 | 220.62 | 218.49 | 218.93 | 58 325 | 0 |
| 15.12.2025 | 215.81 | 218.61 | 214.58 | 218.34 | 76 243 | 0 |
| 12.12.2025 | 213.33 | 216.77 | 212.69 | 215.61 | 104 317 | 0 |
| 11.12.2025 | 210.00 | 213.18 | 210.00 | 212.05 | 130 312 | 0 |
| 10.12.2025 | 208.56 | 209.94 | 207.78 | 209.10 | 112 745 | 0 |
| 09.12.2025 | 210.39 | 212.21 | 209.06 | 209.35 | 58 383 | 0 |
| 08.12.2025 | 213.07 | 213.25 | 210.00 | 210.25 | 62 751 | 0 |
| 05.12.2025 | 213.50 | 215.20 | 212.90 | 213.60 | 43 513 | 0 |
| 04.12.2025 | 216.32 | 216.68 | 213.29 | 214.12 | 77 745 | 0 |
| 03.12.2025 | 215.22 | 217.45 | 214.65 | 216.13 | 93 104 | 0 |
| 02.12.2025 | 216.07 | 216.40 | 213.55 | 214.59 | 50 800 | 0 |
| 01.12.2025 | 217.94 | 219.47 | 215.63 | 215.85 | 96 500 | 0 |
| 28.11.2025 | 216.91 | 218.32 | 216.45 | 217.77 | 16 222 | 0 |
| 26.11.2025 | 216.77 | 218.12 | 215.95 | 217.31 | 88 232 | 0 |
| 25.11.2025 | 213.87 | 216.65 | 212.56 | 216.25 | 67 878 | 0 |
| 24.11.2025 | 215.19 | 215.83 | 211.72 | 211.80 | 80 956 | 0 |
| 21.11.2025 | 217.01 | 218.35 | 214.79 | 216.63 | 94 699 | 0 |
| 20.11.2025 | 214.48 | 217.65 | 214.03 | 216.77 | 155 283 | 0 |
| 19.11.2025 | 211.62 | 217.05 | 211.59 | 215.66 | 449 114 | 0 |
| 18.11.2025 | 208.89 | 211.61 | 207.83 | 211.27 | 293 502 | 0 |
| 17.11.2025 | 209.07 | 209.48 | 207.49 | 207.97 | 120 478 | 0 |
| 14.11.2025 | 206.11 | 210.88 | 204.89 | 209.14 | 420 360 | 0 |
| 13.11.2025 | 204.00 | 207.40 | 203.85 | 204.51 | 341 868 | 0 |
| 12.11.2025 | 204.57 | 205.70 | 203.36 | 203.75 | 191 592 | 0 |
| 11.11.2025 | 201.65 | 203.69 | 201.34 | 203.25 | 165 012 | 0 |
| 10.11.2025 | 200.51 | 200.87 | 197.49 | 200.45 | 258 752 | 0 |
| 07.11.2025 | 200.60 | 202.27 | 199.92 | 201.91 | 149 040 | 0 |
| 06.11.2025 | 200.15 | 201.66 | 198.72 | 199.59 | 233 946 | 0 |
| 05.11.2025 | 200.60 | 202.19 | 200.34 | 200.55 | 220 815 | 0 |
| 04.11.2025 | 199.50 | 200.79 | 197.57 | 200.73 | 258 234 | 0 |
| 03.11.2025 | 199.52 | 199.52 | 194.12 | 196.80 | 246 339 | 0 |
| 31.10.2025 | 200.47 | 200.75 | 198.87 | 199.75 | 208 423 | 0 |
| 30.10.2025 | 197.91 | 201.40 | 197.46 | 200.65 | 125 944 | 0 |
| 29.10.2025 | 203.69 | 203.69 | 197.05 | 197.49 | 128 938 | 0 |
| 28.10.2025 | 197.61 | 208.67 | 197.46 | 204.23 | 139 932 | 0 |
| 27.10.2025 | 214.43 | 214.94 | 213.00 | 213.73 | 118 162 | 0 |
| 24.10.2025 | 217.05 | 217.25 | 214.27 | 214.66 | 1 849 700 | 0 |
| 23.10.2025 | 217.36 | 217.36 | 214.05 | 216.12 | 59 658 | 0 |
| 22.10.2025 | 215.58 | 219.09 | 214.61 | 216.43 | 61 713 | 0 |
| 21.10.2025 | 215.27 | 216.44 | 214.66 | 214.87 | 39 311 | 0 |
| 20.10.2025 | 215.82 | 216.29 | 214.23 | 215.44 | 20 462 | 0 |
| 17.10.2025 | 213.81 | 216.09 | 213.70 | 215.48 | 101 036 | 0 |
| 16.10.2025 | 213.58 | 214.08 | 211.80 | 213.28 | 143 344 | 0 |
| 15.10.2025 | 217.50 | 217.76 | 213.00 | 213.72 | 220 722 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
