Skip to main content

Waste Management (NY: WM )

213.15 -0.82 (-0.38%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 105.72 106.82 104.74 105.57 1,994,897 -0.75(-0.70%)
Jan 28, 2021 105.62 108.55 105.55 106.32 2,058,961 +1.09(+1.04%)
Jan 27, 2021 107.31 107.38 104.46 105.23 2,641,058 -2.84(-2.62%)
Jan 26, 2021 108.59 108.62 107.79 108.06 1,802,470 -0.23(-0.21%)
Jan 25, 2021 109.40 110.02 108.06 108.29 1,626,577 -1.11(-1.01%)
Jan 22, 2021 108.53 109.81 107.94 109.40 2,086,006 +0.74(+0.68%)
Jan 21, 2021 108.98 109.25 107.13 108.66 2,392,062 -0.45(-0.41%)
Jan 20, 2021 109.12 109.86 108.90 109.10 2,020,655 +0.04(+0.03%)
Jan 19, 2021 109.59 110.32 108.85 109.07 1,725,710 +0.28(+0.25%)
Jan 15, 2021 108.34 109.53 108.20 108.79 4,006,140 +0.08(+0.07%)
Jan 14, 2021 110.60 110.73 108.52 108.72 1,692,732 -1.49(-1.35%)
Jan 13, 2021 110.13 110.80 109.64 110.20 1,523,501 -0.18(-0.16%)
Jan 12, 2021 111.14 111.56 109.55 110.38 1,557,728 -0.61(-0.55%)
Jan 11, 2021 111.52 112.02 110.63 110.99 1,625,560 -1.48(-1.32%)
Jan 08, 2021 112.27 112.80 111.17 112.47 1,447,508 +0.52(+0.47%)
Jan 07, 2021 111.43 112.27 110.84 111.95 1,927,160 +0.27(+0.25%)
Jan 06, 2021 109.81 112.32 109.26 111.67 1,706,014 +2.42(+2.21%)
Jan 05, 2021 108.59 109.45 108.16 109.26 1,407,901 +0.36(+0.33%)
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.