Indicators

Waste Management (NY: WM )

205.07 -1.08 (-0.52%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	106.88	107.85	104.99	105.16	2,749,706	-1.31(-1.23%)
Feb 25, 2021	105.83	107.62	105.83	106.47	2,707,049	+0.38(+0.36%)
Feb 24, 2021	104.63	106.18	104.31	106.09	3,244,005	+1.85(+1.77%)
Feb 23, 2021	104.65	106.69	103.47	104.24	3,049,973	-0.61(-0.58%)
Feb 22, 2021	105.41	105.49	103.59	104.85	3,448,909	-1.02(-0.96%)
Feb 19, 2021	107.68	107.68	105.13	105.86	3,094,421	-1.71(-1.59%)
Feb 18, 2021	105.38	107.77	105.35	107.57	3,843,943	+1.16(+1.09%)
Feb 17, 2021	106.36	106.99	106.14	106.41	2,202,860	-0.37(-0.35%)
Feb 16, 2021	106.43	107.91	106.33	106.78	2,190,964	-0.62(-0.57%)
Feb 12, 2021	107.01	107.48	106.56	107.40	1,184,411	+0.03(+0.03%)
Feb 11, 2021	108.11	108.25	107.06	107.37	1,360,055	-0.44(-0.41%)
Feb 10, 2021	108.34	108.51	106.63	107.81	1,828,339	+0.13(+0.12%)
Feb 09, 2021	108.47	108.84	107.60	107.68	1,218,718	-0.79(-0.73%)
Feb 08, 2021	108.18	108.82	107.78	108.47	1,706,333	+0.62(+0.57%)
Feb 05, 2021	107.72	108.68	107.46	107.85	1,500,760	+0.62(+0.57%)
Feb 04, 2021	106.38	107.63	106.10	107.24	1,272,093	+0.82(+0.77%)
Feb 03, 2021	107.06	107.44	106.26	106.42	1,416,321	-0.74(-0.69%)
Feb 02, 2021	107.08	108.02	106.77	107.16	1,665,577	+0.86(+0.81%)

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.