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 (%)
Jan 29, 2021	105.70	106.80	104.72	105.55	1,995,262	-0.75(-0.70%)
Jan 28, 2021	105.61	108.53	105.53	106.30	2,059,337	+1.09(+1.04%)
Jan 27, 2021	107.29	107.36	104.44	105.21	2,641,541	-2.83(-2.62%)
Jan 26, 2021	108.57	108.60	107.77	108.04	1,802,800	-0.23(-0.21%)
Jan 25, 2021	109.38	110.00	108.04	108.27	1,626,874	-1.11(-1.01%)
Jan 22, 2021	108.51	109.80	107.92	109.38	2,086,387	+0.74(+0.68%)
Jan 21, 2021	108.96	109.23	107.11	108.64	2,392,499	-0.45(-0.41%)
Jan 20, 2021	109.10	109.84	108.88	109.08	2,021,025	+0.04(+0.03%)
Jan 19, 2021	109.57	110.30	108.83	109.05	1,726,026	+0.28(+0.25%)
Jan 15, 2021	108.33	109.51	108.18	108.77	4,006,872	+0.08(+0.07%)
Jan 14, 2021	110.58	110.71	108.50	108.69	1,693,041	-1.49(-1.35%)
Jan 13, 2021	110.11	110.78	109.61	110.18	1,523,779	-0.18(-0.16%)
Jan 12, 2021	111.12	111.54	109.53	110.36	1,558,013	-0.61(-0.55%)
Jan 11, 2021	111.50	112.00	110.61	110.97	1,625,857	-1.48(-1.32%)
Jan 08, 2021	112.25	112.78	111.15	112.45	1,447,772	+0.52(+0.47%)
Jan 07, 2021	111.41	112.25	110.82	111.93	1,927,512	+0.28(+0.25%)
Jan 06, 2021	109.80	112.30	109.24	111.65	1,706,325	+2.42(+2.21%)
Jan 05, 2021	108.57	109.44	108.14	109.24	1,408,158	+0.36(+0.33%)

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.