Indicators

Waste Management (NY: WM )

210.50 -0.06 (-0.03%)

Official Closing Price Updated: 4:10 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	47.80	47.85	47.28	47.58	3,475,056	-0.16(-0.34%)
Feb 26, 2016	48.12	48.13	47.68	47.74	2,614,889	-0.11(-0.23%)
Feb 25, 2016	47.92	48.13	47.68	47.85	2,885,321	+0.07(+0.14%)
Feb 24, 2016	47.74	47.74	46.95	47.79	3,133,511	-0.18(-0.37%)
Feb 23, 2016	47.86	48.39	47.83	47.96	2,114,001	+0.10(+0.21%)
Feb 22, 2016	47.50	47.92	47.50	47.86	3,052,475	+0.58(+1.23%)
Feb 19, 2016	47.07	47.47	46.74	47.28	3,575,414	+0.16(+0.34%)
Feb 18, 2016	46.69	47.35	46.29	47.12	3,664,671	+0.35(+0.75%)
Feb 17, 2016	46.75	47.07	46.50	46.77	3,257,737	+0.09(+0.20%)
Feb 16, 2016	46.62	46.75	46.03	46.68	3,400,253	+0.69(+1.50%)
Feb 12, 2016	45.36	45.99	45.99	45.99	2,884,217	+0.87(+1.93%)
Feb 11, 2016	44.79	45.27	44.50	45.12	3,968,427	-0.48(-1.05%)
Feb 10, 2016	45.57	46.18	45.47	45.60	1,979,660	+0.20(+0.45%)
Feb 09, 2016	44.50	45.65	44.47	45.39	3,209,034	+0.49(+1.10%)
Feb 08, 2016	44.50	45.05	44.03	44.90	2,249,860	+0.11(+0.25%)
Feb 05, 2016	45.09	45.32	44.54	44.79	2,524,717	-0.53(-1.17%)
Feb 04, 2016	45.09	45.62	44.92	45.32	1,975,171	+0.09(+0.21%)
Feb 03, 2016	44.70	45.38	44.12	45.22	2,612,753	+0.82(+1.84%)
Feb 02, 2016	44.90	45.12	44.09	44.40	2,968,723	-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.