Indicators

Waste Management (NY: WM )

210.44 -1.76 (-0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	69.71	69.84	69.44	69.63	2,155,400	-0.12(-0.18%)
Sep 28, 2017	69.48	69.81	69.20	69.75	2,671,807	+0.08(+0.11%)
Sep 27, 2017			69.56	69.67	2,042,649	-0.27(-0.38%)
Sep 26, 2017	69.94	70.09	69.74	69.94	1,423,315	+0.02(+0.03%)
Sep 25, 2017	69.78	69.92	69.61	69.92	1,645,204	+0.36(+0.51%)
Sep 22, 2017	69.60	69.88	69.56	69.57	1,127,995	-0.07(-0.10%)
Sep 21, 2017	69.82	69.89	69.19	69.64	1,953,561	-0.10(-0.14%)
Sep 20, 2017	69.72	70.02	69.63	69.74	1,827,414	+0.12(+0.17%)
Sep 19, 2017	69.58	69.68	69.32	69.62	1,279,123	+0.07(+0.10%)
Sep 18, 2017	69.48	69.70	69.37	69.55	1,386,804	+0.16(+0.23%)
Sep 15, 2017	69.22	69.42	68.81	69.39	2,625,706	+0.14(+0.21%)
Sep 14, 2017	69.16	69.38	69.05	69.25	1,832,541	+0.03(+0.04%)
Sep 13, 2017	69.66	69.74	69.12	69.22	1,907,959	-0.45(-0.65%)
Sep 12, 2017	69.02	69.73	68.94	69.67	1,652,571	+0.53(+0.77%)
Sep 11, 2017	69.03	69.22	68.76	69.14	2,631,279	+0.53(+0.78%)
Sep 08, 2017	67.60	68.72	67.41	68.61	2,518,655	+0.93(+1.37%)
Sep 07, 2017	67.56	67.71	67.36	67.68	2,063,829	+0.33(+0.50%)
Sep 06, 2017	67.26	67.49	67.20	67.35	2,099,386	+0.17(+0.25%)
Sep 05, 2017		68.28	67.08	67.18	3,156,273	-1.11(-1.62%)

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.