Indicators

Waste Management (NY: WM )

201.71 +1.16 (+0.58%)

Official Closing Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	105.33	106.42	104.35	105.18	2,002,313	-0.75(-0.70%)
Jan 28, 2021	105.23	108.14	105.16	105.92	2,066,615	+1.09(+1.04%)
Jan 27, 2021	106.91	106.98	104.07	104.84	2,650,876	-2.83(-2.62%)
Jan 26, 2021	108.19	108.22	107.39	107.66	1,809,171	-0.23(-0.21%)
Jan 25, 2021	108.99	109.62	107.66	107.89	1,632,624	-1.10(-1.01%)
Jan 22, 2021	108.12	109.41	107.54	108.99	2,093,761	+0.74(+0.68%)
Jan 21, 2021	108.58	108.84	106.73	108.26	2,400,955	-0.44(-0.41%)
Jan 20, 2021	108.72	109.46	108.49	108.70	2,028,167	+0.04(+0.03%)
Jan 19, 2021	109.18	109.91	108.44	108.66	1,732,126	+0.27(+0.25%)
Jan 15, 2021	107.94	109.12	107.80	108.39	4,021,033	+0.08(+0.07%)
Jan 14, 2021	110.19	110.32	108.11	108.31	1,699,025	-1.48(-1.35%)
Jan 13, 2021	109.72	110.39	109.23	109.80	1,529,165	-0.18(-0.16%)
Jan 12, 2021	110.73	111.15	109.14	109.98	1,563,519	-0.60(-0.55%)
Jan 11, 2021	111.11	111.60	110.22	110.58	1,631,603	-1.47(-1.32%)
Jan 08, 2021	111.86	112.38	110.76	112.05	1,452,889	+0.52(+0.47%)
Jan 07, 2021	111.02	111.86	110.43	111.53	1,934,324	+0.27(+0.25%)
Jan 06, 2021	109.41	111.90	108.85	111.26	1,712,356	+2.41(+2.21%)
Jan 05, 2021	108.19	109.05	107.75	108.85	1,413,135	+0.36(+0.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.