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 (%)
May 28, 2021	134.10	134.35	133.48	133.52	975,236	+0.12(+0.09%)
May 27, 2021	133.15	133.66	132.12	133.40	2,325,461	+0.74(+0.56%)
May 26, 2021	133.05	133.60	132.42	132.66	1,326,650	-0.87(-0.65%)
May 25, 2021	133.77	134.11	133.30	133.53	1,644,679	-0.40(-0.30%)
May 24, 2021	134.41	134.78	133.84	133.93	1,198,393	+0.13(+0.10%)
May 21, 2021	133.99	134.61	133.03	133.80	1,657,859	+0.51(+0.38%)
May 20, 2021	132.28	133.86	131.94	133.28	1,084,706	+1.22(+0.92%)
May 19, 2021	132.83	132.83	130.62	132.07	1,381,709	-1.25(-0.94%)
May 18, 2021	133.85	134.69	133.29	133.32	1,762,478	-0.99(-0.73%)
May 17, 2021	134.54	135.35	133.45	134.31	1,561,634	-0.41(-0.30%)
May 14, 2021	134.63	135.64	134.33	134.72	1,029,357	+0.49(+0.37%)
May 13, 2021	131.64	134.74	131.32	134.22	1,340,496	+3.07(+2.34%)
May 12, 2021	133.75	133.84	131.12	131.15	1,525,202	-2.87(-2.14%)
May 11, 2021	136.16	136.16	133.50	134.02	1,885,938	-1.96(-1.44%)
May 10, 2021	134.83	137.18	134.82	135.97	1,904,509	+1.78(+1.33%)
May 07, 2021	134.03	134.92	133.60	134.19	1,669,031	-0.09(-0.07%)
May 06, 2021	134.65	135.15	134.03	134.28	1,514,568	-0.15(-0.11%)
May 05, 2021	133.91	134.68	132.98	134.43	1,489,667	+0.72(+0.54%)
May 04, 2021	133.08	134.12	132.88	133.71	1,642,096	+0.51(+0.39%)

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.