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 (%)
Jul 29, 2022	160.34	162.19	159.60	159.91	2,130,269	-0.01(-0.01%)
Jul 28, 2022	155.57	160.33	155.34	159.92	1,609,045	+5.12(+3.31%)
Jul 27, 2022	153.05	155.32	152.57	154.80	2,125,471	+4.17(+2.77%)
Jul 26, 2022	151.40	151.99	150.40	150.63	1,815,671	-0.87(-0.57%)
Jul 25, 2022	150.53	152.15	150.02	151.50	1,016,814	+0.94(+0.63%)
Jul 22, 2022	151.31	152.11	149.95	150.55	1,178,476	-0.31(-0.21%)
Jul 21, 2022	148.94	151.29	148.12	150.87	1,411,059	+2.43(+1.64%)
Jul 20, 2022	148.31	148.93	147.56	148.44	1,088,255	+0.59(+0.40%)
Jul 19, 2022	145.99	148.04	145.48	147.84	1,480,212	+2.79(+1.92%)
Jul 18, 2022	147.89	148.14	144.60	145.05	1,288,809	-2.66(-1.80%)
Jul 15, 2022	148.42	148.42	146.57	147.72	1,106,840	+0.91(+0.62%)
Jul 14, 2022	144.81	147.01	144.51	146.80	1,323,476	+0.62(+0.43%)
Jul 13, 2022	145.39	146.92	144.80	146.18	1,204,259	-0.58(-0.40%)
Jul 12, 2022	147.86	149.26	146.35	146.76	1,716,424	-1.51(-1.02%)
Jul 11, 2022	148.13	149.32	147.80	148.27	1,153,545	-0.17(-0.12%)
Jul 08, 2022	149.02	149.43	148.05	148.44	906,707	-0.78(-0.52%)
Jul 07, 2022	150.03	150.81	148.87	149.22	1,156,682	-0.97(-0.65%)
Jul 06, 2022	147.47	151.04	147.01	150.19	1,654,834	+2.78(+1.89%)
Jul 05, 2022	150.14	150.54	146.10	147.41	1,478,313	-3.84(-2.54%)

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.