Indicators

Waste Management (NY: WM )

210.10 -2.60 (-1.22%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	80.66	81.29	80.40	81.28	1,402,589	+0.95(+1.18%)
Dec 28, 2018	80.83	81.62	79.91	80.33	1,798,511	-0.14(-0.17%)
Dec 27, 2018	78.82	80.49	77.91	80.46	2,197,793	+1.06(+1.33%)
Dec 26, 2018	76.72	79.40	76.25	79.40	1,620,787	+2.96(+3.87%)
Dec 24, 2018	80.00	80.00	76.43	76.44	1,578,214	-3.94(-4.90%)
Dec 21, 2018	80.36	81.40	79.96	80.38	5,014,613	+0.05(+0.07%)
Dec 20, 2018	80.17	80.67	79.17	80.33	3,219,370	+0.03(+0.03%)
Dec 19, 2018	81.27	81.86	79.78	80.30	2,993,026	-1.16(-1.42%)
Dec 18, 2018	81.87	82.23	81.01	81.46	2,562,906	+0.13(+0.16%)
Dec 17, 2018	83.25	83.31	80.94	81.33	3,472,716	-1.91(-2.29%)
Dec 14, 2018	82.98	83.78	82.83	83.24	1,996,034	-0.22(-0.26%)
Dec 13, 2018	82.95	83.63	82.74	83.46	1,629,049	+0.45(+0.54%)
Dec 12, 2018	84.09	84.57	82.94	83.01	2,441,267	-0.53(-0.63%)
Dec 11, 2018	84.20	84.46	83.26	83.54	1,603,219	+0.18(+0.22%)
Dec 10, 2018	83.51	83.56	82.22	83.36	1,885,249	+0.05(+0.07%)
Dec 07, 2018	84.67	85.42	83.01	83.30	1,997,677	-1.51(-1.78%)
Dec 06, 2018	84.23	84.81	82.54	84.81	3,173,946	+0.22(+0.26%)
Dec 04, 2018	86.08	87.21	84.44	84.59	4,562,193	-0.42(-0.49%)

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.