Indicators

Waste Management (NY: WM )

207.88 +0.72 (+0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	43.20	43.25	42.50	42.53	3,771,989	-0.93(-2.13%)
Jan 29, 2015	43.47	43.53	43.01	43.46	1,749,907	-0.07(-0.17%)
Jan 28, 2015	43.98	44.24	43.49	43.53	2,118,874	-0.41(-0.94%)
Jan 27, 2015	43.80	44.12	43.74	43.95	2,772,641	-0.06(-0.13%)
Jan 26, 2015	43.79	44.12	43.55	44.01	1,934,515	+0.17(+0.40%)
Jan 23, 2015	43.59	43.88	43.52	43.83	2,902,434	+0.18(+0.42%)
Jan 22, 2015	43.82	43.99	43.39	43.65	3,455,664	+0.04(+0.09%)
Jan 21, 2015	43.60	43.88	43.47	43.61	2,913,922	-0.15(-0.34%)
Jan 20, 2015	43.45	43.79	43.27	43.76	2,929,692	+0.55(+1.28%)
Jan 16, 2015	42.82	43.24	42.64	43.20	1,585,454	+0.35(+0.81%)
Jan 15, 2015	42.85	43.12	42.81	42.86	1,635,462	+0.01(+0.02%)
Jan 14, 2015	42.38	42.91	42.26	42.85	1,963,786	+0.25(+0.58%)
Jan 13, 2015	42.74	43.10	42.24	42.60	2,152,847	+0.03(+0.08%)
Jan 12, 2015	42.67	42.75	42.38	42.57	1,591,044	-0.05(-0.12%)
Jan 09, 2015	42.86	42.91	42.48	42.62	2,012,043	-0.31(-0.71%)
Jan 08, 2015	42.71	42.96	42.62	42.92	3,557,138	+0.49(+1.15%)
Jan 07, 2015	42.53	42.69	42.22	42.43	2,712,461	+0.03(+0.08%)
Jan 06, 2015	42.40	42.71	42.06	42.40	3,643,381	+0.03(+0.08%)
Jan 05, 2015	42.53	42.69	42.29	42.37	4,666,254	-0.43(-1.00%)

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.