Skip to main content

Waste Management (NY: WM )

201.88 -1.24 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 122.26 123.35 122.22 122.48 1,911,592 -0.25(-0.20%)
Mar 30, 2021 123.22 123.84 122.31 122.72 2,180,034 -1.01(-0.81%)
Mar 29, 2021 122.45 124.72 122.41 123.73 2,522,368 +0.51(+0.42%)
Mar 26, 2021 120.88 123.38 120.67 123.22 2,358,598 +2.25(+1.86%)
Mar 25, 2021 119.07 121.09 118.12 120.97 3,111,043 +2.48(+2.09%)
Mar 24, 2021 117.51 119.53 117.11 118.49 2,189,996 +0.68(+0.58%)
Mar 23, 2021 117.01 118.48 116.53 117.81 2,066,298 +0.69(+0.59%)
Mar 22, 2021 115.68 117.27 115.00 117.11 2,210,943 +1.71(+1.48%)
Mar 19, 2021 116.00 116.51 114.69 115.41 3,838,438 -0.31(-0.27%)
Mar 18, 2021 113.14 115.83 112.91 115.72 2,218,287 +2.76(+2.45%)
Mar 17, 2021 117.08 117.08 112.46 112.96 4,029,891 -3.72(-3.19%)
Mar 16, 2021 116.49 116.90 116.00 116.68 1,626,846 +0.28(+0.24%)
Mar 15, 2021 114.97 116.41 114.52 116.40 1,683,601 +0.79(+0.68%)
Mar 12, 2021 114.39 115.75 114.07 115.61 1,863,387 +1.70(+1.49%)
Mar 11, 2021 114.92 114.92 113.23 113.92 2,060,723 -1.06(-0.92%)
Mar 10, 2021 113.13 115.52 112.37 114.97 2,778,440 +1.98(+1.75%)
Mar 09, 2021 114.49 115.50 113.00 113.00 2,401,115 -2.01(-1.75%)
Mar 08, 2021 112.39 116.18 112.16 115.01 3,304,185 +2.88(+2.57%)
Mar 05, 2021 109.21 112.46 109.21 112.13 3,472,878 +2.99(+2.74%)
Mar 04, 2021 107.99 110.32 107.75 109.14 4,022,722 +1.46(+1.36%)
Mar 03, 2021 108.02 108.46 107.08 107.68 2,989,014 -0.34(-0.31%)
Mar 02, 2021 106.14 108.18 105.66 108.02 3,434,470 +1.75(+1.64%)
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.