Indicators

Waste Management (NY: WM )

210.00 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	47.79	47.85	47.27	47.57	3,475,691	-0.16(-0.34%)
Feb 26, 2016	48.11	48.13	47.67	47.73	2,615,366	-0.11(-0.23%)
Feb 25, 2016	47.91	48.13	47.67	47.85	2,885,848	+0.07(+0.14%)
Feb 24, 2016	47.73	47.73	46.94	47.78	3,134,083	-0.18(-0.37%)
Feb 23, 2016	47.85	48.38	47.82	47.96	2,114,387	+0.10(+0.21%)
Feb 22, 2016	47.50	47.91	47.49	47.85	3,053,032	+0.58(+1.23%)
Feb 19, 2016	47.06	47.46	46.73	47.27	3,576,067	+0.16(+0.34%)
Feb 18, 2016	46.68	47.34	46.29	47.11	3,665,340	+0.35(+0.75%)
Feb 17, 2016	46.74	47.06	46.49	46.76	3,258,332	+0.09(+0.20%)
Feb 16, 2016	46.61	46.74	46.02	46.67	3,400,874	+0.69(+1.50%)
Feb 12, 2016	45.35	45.98	45.98	45.98	2,884,743	+0.87(+1.93%)
Feb 11, 2016	44.78	45.26	44.49	45.11	3,969,152	-0.48(-1.05%)
Feb 10, 2016	45.56	46.17	45.46	45.59	1,980,022	+0.20(+0.45%)
Feb 09, 2016	44.49	45.64	44.46	45.38	3,209,620	+0.49(+1.10%)
Feb 08, 2016	44.49	45.04	44.02	44.89	2,250,271	+0.11(+0.25%)
Feb 05, 2016	45.09	45.31	44.54	44.78	2,525,177	-0.53(-1.17%)
Feb 04, 2016	45.08	45.61	44.91	45.31	1,975,531	+0.09(+0.21%)
Feb 03, 2016	44.69	45.37	44.11	45.21	2,613,230	+0.82(+1.84%)
Feb 02, 2016	44.89	45.11	44.08	44.40	2,969,265	-0.97(-2.14%)

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.