Indicators

Waste Management (NY: WM )

211.49 +0.99 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	104.66	105.08	104.29	104.57	763,180	-0.03(-0.03%)
Nov 27, 2019	104.75	105.00	104.37	104.60	1,716,075	-0.06(-0.05%)
Nov 26, 2019	102.21	104.67	102.13	104.65	3,778,219	+2.49(+2.44%)
Nov 25, 2019	102.67	103.55	102.12	102.16	2,083,410	-0.43(-0.42%)
Nov 22, 2019	102.63	103.19	101.57	102.59	2,168,066	-0.41(-0.40%)
Nov 21, 2019	104.28	104.51	102.83	102.99	1,983,403	-1.26(-1.21%)
Nov 20, 2019	104.27	105.31	103.61	104.25	2,026,253	+0.04(+0.04%)
Nov 19, 2019	104.11	104.59	103.60	104.22	2,155,719	+0.12(+0.12%)
Nov 18, 2019	103.86	104.61	103.66	104.10	2,080,685	+0.22(+0.21%)
Nov 15, 2019	104.00	104.19	103.37	103.87	2,192,792	+0.10(+0.10%)
Nov 14, 2019	102.77	103.93	102.67	103.77	1,488,654	+1.03(+1.00%)
Nov 13, 2019	101.93	103.11	101.59	102.74	1,582,201	+0.87(+0.85%)
Nov 12, 2019	102.34	102.63	101.58	101.87	1,730,892	-0.44(-0.43%)
Nov 11, 2019	102.74	103.07	101.90	102.31	1,181,551	-0.52(-0.50%)
Nov 08, 2019	101.94	102.93	101.93	102.83	1,319,476	+0.63(+0.62%)
Nov 07, 2019	101.97	102.38	101.26	102.20	2,515,225	+0.39(+0.38%)
Nov 06, 2019	99.94	101.81	99.81	101.81	2,034,472	+1.50(+1.50%)
Nov 05, 2019	102.45	102.62	99.90	100.31	3,859,373	-2.32(-2.26%)
Nov 04, 2019	102.99	103.23	102.13	102.63	2,324,716	-0.38(-0.37%)

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.