Skip to main content

Waste Management (NY: WM )

232.78 +3.17 (+1.38%)
Official Closing Price Updated: 7:00 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 230.00 233.04 229.70 232.78 2,399,770 +3.17(+1.38%)
Feb 27, 2025 228.11 230.91 227.52 229.61 1,210,463 +0.92(+0.40%)
Feb 26, 2025 228.96 230.96 227.74 228.69 1,065,490 -2.06(-0.89%)
Feb 25, 2025 230.46 232.44 229.95 230.75 1,931,619 +1.07(+0.47%)
Feb 24, 2025 226.63 230.63 226.45 229.68 1,670,322 +1.65(+0.72%)
Feb 21, 2025 228.49 228.49 226.50 228.03 1,709,200 -1.09(-0.48%)
Feb 20, 2025 228.25 229.53 226.34 229.12 1,189,727 +0.60(+0.26%)
Feb 19, 2025 229.00 229.21 227.16 228.52 1,256,190 +0.17(+0.07%)
Feb 18, 2025 223.98 229.60 223.98 228.35 1,692,916 +0.62(+0.27%)
Feb 14, 2025 228.13 230.38 227.58 227.73 1,206,935 +0.13(+0.06%)
Feb 13, 2025 227.32 228.46 225.21 227.60 1,146,534 +0.20(+0.09%)
Feb 12, 2025 225.73 228.41 225.50 227.40 1,503,494 +0.65(+0.29%)
Feb 11, 2025 226.09 226.89 225.07 226.75 1,297,787 +0.66(+0.29%)
Feb 10, 2025 224.76 226.16 223.57 226.09 1,077,829 +1.18(+0.52%)
Feb 07, 2025 224.88 226.19 223.90 224.91 1,308,461 -0.01(-0.00%)
Feb 06, 2025 224.63 225.66 223.52 224.92 1,151,240 +0.15(+0.07%)
Feb 05, 2025 223.60 225.13 223.00 224.77 1,396,998 +2.63(+1.18%)
Feb 04, 2025 222.12 224.10 221.69 222.14 2,213,812 -1.58(-0.71%)
Feb 03, 2025 218.91 225.89 218.51 223.72 2,116,186 +3.46(+1.57%)
Jan 31, 2025 221.60 222.45 219.67 220.26 1,947,696 -2.17(-0.98%)
Jan 30, 2025 215.49 222.73 214.72 222.43 3,162,296 +12.88(+6.15%)
Jan 29, 2025 212.95 213.91 209.43 209.55 2,151,769 -4.10(-1.92%)
Jan 28, 2025 213.96 214.23 212.56 213.65 2,429,546 +0.02(+0.01%)
Jan 27, 2025 211.53 213.98 210.54 213.63 1,593,250 +4.20(+2.01%)
Jan 24, 2025 210.16 210.52 208.93 209.43 1,185,156 -0.67(-0.32%)
Jan 23, 2025 211.67 212.20 209.57 210.10 1,295,165 -1.34(-0.63%)
Jan 22, 2025 212.43 212.86 209.73 211.44 2,148,664 -1.49(-0.70%)
Jan 21, 2025 212.85 213.68 211.51 212.93 1,864,115 +1.22(+0.58%)
Jan 17, 2025 211.81 213.25 210.81 211.71 1,663,816 +0.70(+0.33%)
Jan 16, 2025 207.81 211.36 207.71 211.01 1,589,279 +3.01(+1.45%)
Jan 15, 2025 208.57 208.98 206.57 208.00 1,655,365 +0.83(+0.40%)
Jan 14, 2025 206.81 207.72 205.10 207.17 1,350,019 -0.36(-0.17%)
Jan 13, 2025 206.66 207.56 205.00 207.53 1,459,186 +0.28(+0.14%)
Jan 10, 2025 207.00 209.68 206.25 207.25 2,564,697 +0.67(+0.32%)
Jan 08, 2025 204.16 206.94 203.74 206.58 2,005,216 +3.19(+1.57%)
Jan 07, 2025 202.20 203.83 202.03 203.39 2,016,803 +1.63(+0.81%)
Jan 06, 2025 201.02 202.02 200.18 201.76 1,335,588 +0.11(+0.05%)
Jan 03, 2025 200.50 202.51 200.34 201.65 1,123,495 +1.11(+0.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.