Indicators

Waste Management (NY: WM )

211.49 +0.99 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	45.69	45.81	45.46	45.47	2,137,916	-0.13(-0.28%)
Nov 27, 2015	45.66	45.87	45.41	45.60	923,073	-0.09(-0.20%)
Nov 25, 2015	45.69	45.69	45.69	45.69	1,228,199	+0.04(+0.09%)
Nov 24, 2015	45.56	45.73	45.28	45.65	1,822,433	-0.14(-0.30%)
Nov 23, 2015	45.77	46.05	45.61	45.79	1,610,702	+0.02(+0.04%)
Nov 20, 2015	45.55	45.81	45.48	45.77	1,447,089	+0.41(+0.91%)
Nov 19, 2015	45.47	45.58	45.25	45.36	1,397,076	+0.04(+0.09%)
Nov 18, 2015	44.63	45.36	44.45	45.31	2,246,655	+0.76(+1.71%)
Nov 17, 2015	44.50	44.70	44.35	44.55	1,764,461	+0.10(+0.23%)
Nov 16, 2015	44.02	44.46	44.01	44.45	3,471,562	+0.34(+0.77%)
Nov 13, 2015	44.53	44.70	43.99	44.11	2,843,024	-0.52(-1.16%)
Nov 12, 2015	45.21	45.30	44.63	44.63	2,225,438	-0.73(-1.60%)
Nov 11, 2015	45.45	45.73	45.34	45.36	1,806,610	-0.02(-0.04%)
Nov 10, 2015	45.30	45.69	45.27	45.37	1,804,439	-0.03(-0.07%)
Nov 09, 2015	45.90	46.02	45.25	45.41	1,840,040	-0.63(-1.36%)
Nov 06, 2015	46.03	46.04	45.64	46.03	1,655,712	+0.00(+0.00%)
Nov 05, 2015	45.97	46.15	45.86	46.03	2,163,075	+0.25(+0.54%)
Nov 04, 2015	45.74	46.75	45.61	45.79	2,771,298	+0.08(+0.17%)
Nov 03, 2015	45.93	46.18	45.57	45.71	2,462,149	-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.