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 (%)
Feb 28, 2020	103.39	104.18	99.18	103.09	6,927,717	-2.61(-2.47%)
Feb 27, 2020	111.84	112.81	105.61	105.71	4,600,606	-6.80(-6.04%)
Feb 26, 2020	113.14	114.76	112.49	112.51	2,896,408	-0.95(-0.84%)
Feb 25, 2020	115.72	117.00	113.32	113.46	3,310,375	-1.90(-1.65%)
Feb 24, 2020	113.43	115.90	113.19	115.35	2,498,952	-0.53(-0.46%)
Feb 21, 2020	115.33	116.15	115.06	115.88	2,211,964	+0.47(+0.41%)
Feb 20, 2020	116.05	116.55	114.61	115.41	2,528,891	-1.10(-0.94%)
Feb 19, 2020	117.46	117.96	116.50	116.51	1,538,682	-0.92(-0.78%)
Feb 18, 2020	116.98	117.65	116.55	117.43	2,251,043	+0.44(+0.37%)
Feb 14, 2020	115.92	116.99	115.37	116.99	1,397,216	+1.41(+1.22%)
Feb 13, 2020	116.29	116.49	114.35	115.58	2,264,869	-1.28(-1.10%)
Feb 12, 2020	115.88	116.89	114.69	116.86	2,179,039	+0.59(+0.50%)
Feb 11, 2020	116.66	116.73	116.06	116.28	1,617,269	-0.06(-0.05%)
Feb 10, 2020	115.59	116.56	115.47	116.33	1,326,322	+1.05(+0.91%)
Feb 07, 2020	115.48	115.71	115.02	115.28	1,389,262	+0.16(+0.14%)
Feb 06, 2020	114.74	115.49	114.63	115.12	1,259,402	+0.12(+0.10%)
Feb 05, 2020	114.32	115.12	113.93	115.00	1,721,174	+0.70(+0.61%)
Feb 04, 2020	114.72	115.15	114.24	114.30	1,231,041	+0.16(+0.14%)

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.