Indicators

Waste Management (NY: WM )

207.88 +0.72 (+0.35%)

Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	163.51	164.12	158.79	159.11	2,321,169	-5.04(-3.07%)
Apr 28, 2022	161.56	164.66	160.04	164.15	2,235,541	+2.13(+1.31%)
Apr 27, 2022	159.65	162.92	159.22	162.02	3,429,505	+3.19(+2.01%)
Apr 26, 2022	160.28	162.31	156.79	158.83	3,501,187	+7.92(+5.25%)
Apr 25, 2022	152.34	152.53	148.19	150.91	2,623,438	-1.50(-0.98%)
Apr 22, 2022	155.99	156.28	152.21	152.41	1,653,521	-3.53(-2.27%)
Apr 21, 2022	156.27	157.39	155.53	155.94	1,397,435	+0.55(+0.35%)
Apr 20, 2022	154.52	156.00	154.30	155.39	1,597,806	+1.46(+0.95%)
Apr 19, 2022	153.23	154.56	153.18	153.93	1,388,134	+1.04(+0.68%)
Apr 18, 2022	153.50	154.84	151.99	152.89	1,135,130	-1.11(-0.72%)
Apr 14, 2022	154.90	155.93	153.89	154.00	1,325,666	-0.56(-0.36%)
Apr 13, 2022	156.41	157.14	153.26	154.56	1,861,142	-2.04(-1.30%)
Apr 12, 2022	158.00	159.22	156.33	156.60	1,722,660	-2.24(-1.41%)
Apr 11, 2022	159.65	160.47	158.36	158.84	1,427,442	-0.96(-0.60%)
Apr 08, 2022	158.79	160.42	158.00	159.80	1,587,548	+1.33(+0.84%)
Apr 07, 2022	156.18	159.18	155.41	158.47	2,034,408	+2.59(+1.66%)
Apr 06, 2022	154.94	156.91	154.60	155.88	1,860,230	+0.49(+0.32%)
Apr 05, 2022	154.16	157.02	154.08	155.39	1,334,752	+1.16(+0.75%)
Apr 04, 2022	154.48	154.81	153.08	154.22	995,134	-0.41(-0.26%)

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.