Indicators

Waste Management (NY: WM )

209.98 -2.22 (-1.05%)

Streaming Delayed Price Updated: 2:16 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	142.13	145.15		144.96	2,117,333	+2.45(+1.72%)
Jan 28, 2022	141.02	142.54	138.80	142.51	3,336,100	+1.59(+1.13%)
Jan 27, 2022	142.84	144.61	139.98	140.92	2,964,881	-1.65(-1.16%)
Jan 26, 2022	142.70	145.26	141.25	142.56	2,491,872	-0.05(-0.03%)
Jan 25, 2022	143.32	143.66	140.21	142.61	3,780,111	-1.72(-1.19%)
Jan 24, 2022	144.26	145.02	141.58	144.33	4,272,932	-1.55(-1.06%)
Jan 21, 2022	147.34	148.53	145.64	145.88	2,622,148	-1.76(-1.19%)
Jan 20, 2022	150.08	151.25	147.28	147.64	2,584,789	-1.78(-1.19%)
Jan 19, 2022	149.84	151.55	149.27	149.43	1,546,689	-0.26(-0.17%)
Jan 18, 2022	149.74	150.50	148.15	149.69	2,029,905	-1.25(-0.83%)
Jan 14, 2022				150.94	0	-0.77(-0.51%)
Jan 13, 2022	154.03	154.32	151.42	151.71	1,445,445	-1.91(-1.24%)
Jan 12, 2022	154.16	155.06	152.85	153.62	1,630,509	-0.03(-0.02%)
Jan 11, 2022	153.97	154.11	152.07	153.65	2,245,521	+0.05(+0.03%)
Jan 10, 2022	154.17	154.89	152.53	153.60	2,386,220	-2.26(-1.45%)
Jan 07, 2022	156.72	157.91	154.83	155.86	1,619,399	-1.05(-0.67%)
Jan 06, 2022	155.48	158.03	155.13	156.91	1,216,060	+0.97(+0.62%)
Jan 05, 2022	158.36	159.01	155.59	155.94	1,827,807	-3.24(-2.03%)
Jan 04, 2022	157.06	159.99	157.03	159.18	2,195,824	+2.37(+1.51%)

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.