Skip to main content

Waste Management (NY: WM )

213.15 -0.82 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 106.86 107.83 104.97 105.14 2,750,209 -1.31(-1.23%)
Feb 25, 2021 105.81 107.61 105.81 106.45 2,707,543 +0.38(+0.36%)
Feb 24, 2021 104.61 106.16 104.30 106.07 3,244,598 +1.85(+1.77%)
Feb 23, 2021 104.63 106.68 103.45 104.22 3,050,531 -0.61(-0.58%)
Feb 22, 2021 105.39 105.47 103.58 104.83 3,449,539 -1.02(-0.96%)
Feb 19, 2021 107.66 107.66 105.11 105.84 3,094,987 -1.71(-1.59%)
Feb 18, 2021 105.36 107.75 105.33 107.55 3,844,645 +1.16(+1.09%)
Feb 17, 2021 106.34 106.97 106.13 106.39 2,203,262 -0.37(-0.35%)
Feb 16, 2021 106.41 107.89 106.31 106.76 2,191,364 -0.62(-0.57%)
Feb 12, 2021 106.99 107.46 106.54 107.38 1,184,627 +0.03(+0.03%)
Feb 11, 2021 108.09 108.23 107.04 107.35 1,360,304 -0.45(-0.41%)
Feb 10, 2021 108.33 108.49 106.61 107.80 1,828,673 +0.13(+0.12%)
Feb 09, 2021 108.45 108.82 107.58 107.66 1,218,940 -0.79(-0.73%)
Feb 08, 2021 108.17 108.80 107.76 108.45 1,706,645 +0.62(+0.57%)
Feb 05, 2021 107.70 108.66 107.44 107.83 1,501,034 +0.62(+0.58%)
Feb 04, 2021 106.36 107.61 106.08 107.22 1,272,326 +0.81(+0.77%)
Feb 03, 2021 107.04 107.42 106.24 106.40 1,416,580 -0.74(-0.69%)
Feb 02, 2021 107.06 108.00 106.75 107.14 1,665,881 +0.86(+0.81%)
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.