Indicators

Waste Management (NY: WM )

211.62 -0.53 (-0.25%)

Streaming Delayed Price Updated: 9:42 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	81.62	82.20	81.56	82.13	2,435,359	+0.46(+0.57%)
Sep 27, 2018	81.70	82.31	81.48	81.66	1,591,085	+0.07(+0.09%)
Sep 26, 2018	82.12	82.25	81.49	81.59	1,761,445	-0.55(-0.68%)
Sep 25, 2018	82.49	82.63	82.00	82.15	1,593,863	-0.12(-0.14%)
Sep 24, 2018	83.09	83.14	82.10	82.26	1,325,430	-0.83(-1.00%)
Sep 21, 2018	83.66	83.66	83.07	83.09	2,469,796	-0.27(-0.33%)
Sep 20, 2018	83.14	83.58	82.96	83.36	1,280,037	+0.46(+0.56%)
Sep 19, 2018	83.73	83.84	82.76	82.90	1,663,464	-1.18(-1.41%)
Sep 18, 2018	83.91	84.39	83.72	84.08	1,868,082	+0.36(+0.43%)
Sep 17, 2018	83.74	83.91	83.27	83.72	868,797	+0.07(+0.09%)
Sep 14, 2018	83.58	83.76	83.16	83.65	1,217,074	+0.00(+0.00%)
Sep 13, 2018	83.63	83.72	83.14	83.65	1,164,472	+0.25(+0.31%)
Sep 12, 2018	83.95	83.99	83.33	83.39	2,459,252	-0.54(-0.64%)
Sep 11, 2018	83.38	84.23	83.38	83.93	1,869,346	+0.36(+0.43%)
Sep 10, 2018	83.64	83.86	83.49	83.56	2,897,351	+0.12(+0.14%)
Sep 07, 2018	83.45	83.95	83.26	83.45	2,217,513	-0.06(-0.08%)
Sep 06, 2018	82.76	83.54	82.76	83.51	1,910,665	+0.73(+0.88%)
Sep 05, 2018	82.31	82.86	81.98	82.78	1,996,411	+0.38(+0.46%)

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.