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 (%)
Jul 29, 2016	57.32	57.35	56.88	57.11	2,407,226	-0.21(-0.36%)
Jul 28, 2016	57.37	57.74	57.16	57.32	2,469,559	+0.22(+0.39%)
Jul 27, 2016	58.58	59.00	56.71	57.09	4,522,278	-1.08(-1.86%)
Jul 26, 2016	58.12	58.22	57.71	58.17	2,501,814	+0.11(+0.19%)
Jul 25, 2016	57.93	58.17	57.79	58.06	2,635,993	+0.02(+0.03%)
Jul 22, 2016	58.11	58.30	57.91	58.05	2,775,732	+0.02(+0.03%)
Jul 21, 2016	58.42	58.52	57.94	58.03	1,910,435	-0.51(-0.87%)
Jul 20, 2016	58.36	58.59	58.31	58.54	1,292,268	+0.13(+0.22%)
Jul 19, 2016	58.12	58.44	58.05	58.41	1,777,790	+0.34(+0.58%)
Jul 18, 2016	58.55	58.63	57.98	58.07	1,703,160	-0.19(-0.33%)
Jul 15, 2016	58.79	58.81	58.04	58.26	2,667,540	-0.39(-0.66%)
Jul 14, 2016	58.84	59.14	58.47	58.65	2,796,101	+0.08(+0.13%)
Jul 13, 2016	58.40	58.69	58.00	58.57	3,689,948	+0.29(+0.50%)
Jul 12, 2016	58.73	58.89	58.12	58.28	2,896,952	-0.21(-0.35%)
Jul 11, 2016	58.40	58.62	58.29	58.49	1,977,768	+0.09(+0.15%)
Jul 08, 2016	58.25	58.68	58.12	58.40	2,360,815	+0.28(+0.48%)
Jul 07, 2016	58.13	58.42	57.77	58.12	1,863,967	+0.07(+0.12%)
Jul 06, 2016	58.00	58.19	57.22	58.05	3,318,559	+0.12(+0.21%)
Jul 05, 2016	57.29	60.90	57.28	57.93	4,723,023	+0.52(+0.90%)

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.