Indicators

Waste Management (NY: WM )

207.88 +0.72 (+0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	80.68	81.31	80.41	81.29	1,402,333	+0.95(+1.18%)
Dec 28, 2018	80.84	81.64	79.93	80.34	1,798,183	-0.14(-0.17%)
Dec 27, 2018	78.83	80.50	77.92	80.48	2,197,391	+1.06(+1.33%)
Dec 26, 2018	76.73	79.42	76.27	79.42	1,620,491	+2.96(+3.87%)
Dec 24, 2018	80.01	80.01	76.44	76.46	1,577,926	-3.94(-4.90%)
Dec 21, 2018	80.38	81.42	79.97	80.40	5,013,697	+0.05(+0.07%)
Dec 20, 2018	80.19	80.69	79.19	80.34	3,218,782	+0.03(+0.03%)
Dec 19, 2018	81.28	81.88	79.79	80.31	2,992,479	-1.16(-1.42%)
Dec 18, 2018	81.88	82.24	81.03	81.47	2,562,438	+0.13(+0.16%)
Dec 17, 2018	83.26	83.33	80.95	81.35	3,472,081	-1.91(-2.29%)
Dec 14, 2018	83.00	83.79	82.84	83.25	1,995,670	-0.22(-0.26%)
Dec 13, 2018	82.96	83.65	82.75	83.47	1,628,751	+0.45(+0.54%)
Dec 12, 2018	84.10	84.59	82.95	83.03	2,440,821	-0.53(-0.63%)
Dec 11, 2018	84.21	84.48	83.27	83.56	1,602,927	+0.18(+0.22%)
Dec 10, 2018	83.53	83.57	82.23	83.37	1,884,905	+0.05(+0.07%)
Dec 07, 2018	84.69	85.44	83.03	83.32	1,997,312	-1.51(-1.78%)
Dec 06, 2018	84.24	84.83	82.55	84.83	3,173,366	+0.22(+0.26%)
Dec 04, 2018	86.10	87.23	84.45	84.61	4,561,360	-0.42(-0.49%)

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.