Indicators

Waste Management (NY: WM )

210.10 -2.60 (-1.22%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		77.18	77.18	77.18	0	+0.01(+0.01%)
Dec 28, 2017	77.09	77.19	76.65	77.17	833,934	+0.16(+0.21%)
Dec 27, 2017	76.90	77.05	76.66	77.01	758,071	+0.21(+0.27%)
Dec 26, 2017	76.84	77.22	76.61	76.81	591,759	-0.03(-0.03%)
Dec 22, 2017	76.88	77.14	76.66	76.83	884,838	+0.11(+0.14%)
Dec 21, 2017	76.95	77.06	76.53	76.73	1,930,262	+0.00(+0.00%)
Dec 20, 2017	76.69	77.31	76.66	76.73	1,453,433	+0.13(+0.16%)
Dec 19, 2017	77.31	77.36	76.42	76.60	2,029,778	-0.42(-0.55%)
Dec 18, 2017	77.05	77.38	76.75	77.02	2,864,237	+0.22(+0.29%)
Dec 15, 2017		77.65	76.41	76.80	4,658,632	+1.08(+1.43%)
Dec 14, 2017	76.48	76.53	75.72	75.72	1,686,372	-0.61(-0.80%)
Dec 13, 2017	75.65	76.47	75.26	76.32	2,314,331	+0.63(+0.83%)
Dec 12, 2017	75.70	76.45	75.60	75.70	2,486,699	-0.65(-0.86%)
Dec 11, 2017	76.80	76.80	76.01	76.35	2,492,822	+0.72(+0.95%)
Dec 08, 2017	75.13	75.64	74.84	75.64	1,865,464	+0.59(+0.79%)
Dec 07, 2017	74.95	75.08	74.49	75.05	1,309,525	+0.37(+0.49%)
Dec 06, 2017	74.62	74.85	74.34	74.68	1,600,077	+0.16(+0.22%)
Dec 05, 2017	74.59	75.04	74.30	74.52	2,761,161	+0.15(+0.20%)
Dec 04, 2017	73.68	75.06	73.60	74.37	2,530,771	+1.20(+1.64%)

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.