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 (%)
Jan 30, 2015	43.19	43.25	42.49	42.53	3,772,678	-0.93(-2.13%)
Jan 29, 2015	43.46	43.53	43.01	43.45	1,750,227	-0.07(-0.17%)
Jan 28, 2015	43.97	44.23	43.49	43.53	2,119,261	-0.41(-0.94%)
Jan 27, 2015	43.79	44.11	43.73	43.94	2,773,147	-0.06(-0.13%)
Jan 26, 2015	43.78	44.11	43.54	44.00	1,934,868	+0.17(+0.40%)
Jan 23, 2015	43.58	43.87	43.51	43.82	2,902,964	+0.18(+0.42%)
Jan 22, 2015	43.81	43.98	43.38	43.64	3,456,295	+0.04(+0.09%)
Jan 21, 2015	43.59	43.87	43.46	43.60	2,914,454	-0.15(-0.34%)
Jan 20, 2015	43.44	43.78	43.26	43.75	2,930,227	+0.55(+1.28%)
Jan 16, 2015	42.82	43.23	42.63	43.20	1,585,743	+0.35(+0.81%)
Jan 15, 2015	42.84	43.11	42.80	42.85	1,635,761	+0.01(+0.02%)
Jan 14, 2015	42.38	42.90	42.25	42.84	1,964,145	+0.25(+0.58%)
Jan 13, 2015	42.73	43.09	42.23	42.59	2,153,240	+0.03(+0.08%)
Jan 12, 2015	42.67	42.74	42.37	42.56	1,591,334	-0.05(-0.12%)
Jan 09, 2015	42.85	42.91	42.48	42.61	2,012,411	-0.31(-0.71%)
Jan 08, 2015	42.70	42.95	42.61	42.91	3,557,788	+0.49(+1.15%)
Jan 07, 2015	42.52	42.68	42.21	42.43	2,712,957	+0.03(+0.08%)
Jan 06, 2015	42.39	42.70	42.05	42.39	3,644,047	+0.03(+0.08%)
Jan 05, 2015	42.53	42.68	42.28	42.36	4,667,106	-0.43(-1.00%)

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.