Indicators

Waste Management (NY: WM )

200.55 -1.20 (-0.59%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	45.52	45.64	45.29	45.31	2,145,863	-0.13(-0.28%)
Nov 27, 2015	45.49	45.70	45.25	45.43	926,505	-0.09(-0.20%)
Nov 25, 2015	45.52	45.52	45.52	45.52	1,232,765	+0.04(+0.09%)
Nov 24, 2015	45.39	45.56	45.11	45.48	1,829,208	-0.13(-0.30%)
Nov 23, 2015	45.60	45.88	45.45	45.62	1,616,689	+0.02(+0.04%)
Nov 20, 2015	45.38	45.64	45.31	45.60	1,452,468	+0.41(+0.91%)
Nov 19, 2015	45.31	45.41	45.09	45.19	1,402,270	+0.04(+0.09%)
Nov 18, 2015	44.46	45.19	44.29	45.15	2,255,007	+0.76(+1.71%)
Nov 17, 2015	44.34	44.53	44.19	44.39	1,771,021	+0.10(+0.23%)
Nov 16, 2015	43.86	44.29	43.85	44.29	3,484,467	+0.34(+0.77%)
Nov 13, 2015	44.36	44.53	43.83	43.95	2,853,593	-0.51(-1.16%)
Nov 12, 2015	45.04	45.14	44.46	44.46	2,233,711	-0.72(-1.60%)
Nov 11, 2015	45.28	45.57	45.17	45.19	1,813,327	-0.02(-0.04%)
Nov 10, 2015	45.14	45.52	45.10	45.20	1,811,148	-0.03(-0.07%)
Nov 09, 2015	45.73	45.84	45.08	45.24	1,846,881	-0.62(-1.36%)
Nov 06, 2015	45.86	45.87	45.47	45.86	1,661,867	+0.00(+0.00%)
Nov 05, 2015	45.80	45.98	45.69	45.86	2,171,116	+0.24(+0.54%)
Nov 04, 2015	45.58	46.58	45.44	45.62	2,781,600	+0.08(+0.17%)
Nov 03, 2015	45.76	46.01	45.40	45.54	2,471,302	-0.33(-0.72%)

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.