Indicators

Waste Management (NY: WM )

207.07 +2.00 (+0.98%)

Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	134.62	134.87	134.00	134.04	971,447	+0.12(+0.09%)
May 27, 2021	133.67	134.19	132.64	133.92	2,316,425	+0.74(+0.56%)
May 26, 2021	133.57	134.12	132.93	133.18	1,321,495	-0.88(-0.65%)
May 25, 2021	134.29	134.63	133.82	134.05	1,638,289	-0.40(-0.30%)
May 24, 2021	134.94	135.30	134.37	134.45	1,193,736	+0.13(+0.10%)
May 21, 2021	134.51	135.14	133.55	134.32	1,651,417	+0.51(+0.38%)
May 20, 2021	132.79	134.39	132.45	133.81	1,080,492	+1.22(+0.92%)
May 19, 2021	133.35	133.35	131.13	132.59	1,376,340	-1.26(-0.94%)
May 18, 2021	134.38	135.22	133.81	133.84	1,755,630	-0.99(-0.73%)
May 17, 2021	135.06	135.88	133.97	134.83	1,555,566	-0.41(-0.30%)
May 14, 2021	135.16	136.17	134.85	135.24	1,025,358	+0.50(+0.37%)
May 13, 2021	132.16	135.26	131.83	134.75	1,335,288	+3.09(+2.34%)
May 12, 2021	134.27	134.36	131.63	131.66	1,519,276	-2.88(-2.14%)
May 11, 2021	136.69	136.69	134.02	134.54	1,878,610	-1.96(-1.44%)
May 10, 2021	135.36	137.72	135.35	136.50	1,897,109	+1.79(+1.33%)
May 07, 2021	134.56	135.44	134.12	134.71	1,662,546	-0.09(-0.07%)
May 06, 2021	135.18	135.68	134.55	134.81	1,508,683	-0.15(-0.11%)
May 05, 2021	134.43	135.21	133.50	134.96	1,483,879	+0.72(+0.54%)
May 04, 2021	133.59	134.64	133.40	134.23	1,635,715	+0.51(+0.38%)

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.