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 (%)
Nov 30, 2020	112.00	113.16	111.66	112.45	1,659,664	-0.06(-0.05%)
Nov 27, 2020	113.11	113.25	112.20	112.50	652,606	-0.42(-0.38%)
Nov 25, 2020	113.27	113.36	112.02	112.93	1,484,045	-0.75(-0.66%)
Nov 24, 2020	113.99	114.72	113.32	113.67	1,518,287	+0.30(+0.27%)
Nov 23, 2020	114.06	114.22	112.87	113.37	991,359	-0.23(-0.20%)
Nov 20, 2020	114.24	114.41	113.26	113.60	1,007,408	-0.22(-0.19%)
Nov 19, 2020	113.41	114.30	112.21	113.82	1,242,365	+0.05(+0.04%)
Nov 18, 2020	115.29	115.86	113.71	113.77	1,276,094	-0.73(-0.63%)
Nov 17, 2020	114.56	114.84	113.84	114.50	1,731,242	-0.65(-0.57%)
Nov 16, 2020	115.60	116.28	114.25	115.15	1,777,771	+0.07(+0.06%)
Nov 13, 2020	115.17	115.72	114.50	115.08	916,510	+0.78(+0.69%)
Nov 12, 2020	115.58	115.95	113.92	114.30	1,289,106	-1.61(-1.39%)
Nov 11, 2020	116.50	116.80	115.40	115.91	1,086,678	-0.55(-0.47%)
Nov 10, 2020	114.12	116.80	113.42	116.46	2,079,513	+2.28(+2.00%)
Nov 09, 2020	117.47	118.52	113.98	114.17	2,540,414	+1.59(+1.41%)
Nov 06, 2020	113.27	113.61	112.24	112.59	1,389,650	-0.39(-0.34%)
Nov 05, 2020	111.37	113.83	110.49	112.98	2,841,661	+3.44(+3.14%)
Nov 04, 2020	107.76	111.54	107.76	109.54	2,107,437	+1.26(+1.17%)
Nov 03, 2020	105.91	108.67	105.91	108.28	2,497,037	+3.81(+3.65%)

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.