Indicators

Waste Management (NY: WM )

206.76 -1.26 (-0.61%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	44.56	45.20	44.45	45.10	4,046,272	+0.75(+1.69%)
Jan 28, 2016	44.29	44.62	43.99	44.35	1,703,568	+0.15(+0.35%)
Jan 27, 2016	44.40	44.71	43.83	44.20	3,387,424	-0.34(-0.76%)
Jan 26, 2016	44.45	44.78	44.28	44.54	2,337,360	+0.04(+0.10%)
Jan 25, 2016	45.08	45.08	44.37	44.50	2,052,401	-0.63(-1.40%)
Jan 22, 2016	44.74	45.26	44.54	45.13	2,635,181	+0.85(+1.92%)
Jan 21, 2016	44.21	44.79	43.98	44.28	2,834,183	+0.05(+0.12%)
Jan 20, 2016	44.26	44.61	42.90	44.23	4,835,582	-0.60(-1.33%)
Jan 19, 2016	44.28	44.91	44.16	44.82	2,531,967	+0.94(+2.14%)
Jan 15, 2016	44.23	43.88	43.88	43.88	3,998,748	-1.07(-2.39%)
Jan 14, 2016	44.67	45.15	44.24	44.96	3,271,649	+0.44(+1.00%)
Jan 13, 2016	45.31	45.44	44.29	44.51	2,870,561	-0.80(-1.77%)
Jan 12, 2016	45.12	45.42	44.86	45.32	2,700,032	+0.29(+0.64%)
Jan 11, 2016	44.59	45.18	44.51	45.03	2,498,210	+0.43(+0.97%)
Jan 08, 2016	44.88	45.27	44.49	44.59	3,072,855	-0.27(-0.61%)
Jan 07, 2016	44.79	45.19	44.65	44.86	3,885,454	-0.54(-1.18%)
Jan 06, 2016	44.44	45.42	44.40	45.40	3,847,606	+0.55(+1.23%)
Jan 05, 2016	44.65	44.89	44.49	44.85	2,819,199	+0.17(+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.