Indicators

Waste Management (NY: WM )

207.88 +0.72 (+0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	104.68	105.10	104.31	104.59	763,040	-0.03(-0.03%)
Nov 27, 2019	104.77	105.02	104.39	104.62	1,715,761	-0.06(-0.05%)
Nov 26, 2019	102.23	104.69	102.15	104.67	3,777,529	+2.49(+2.44%)
Nov 25, 2019	102.69	103.57	102.14	102.18	2,083,029	-0.43(-0.42%)
Nov 22, 2019	102.65	103.21	101.59	102.61	2,167,670	-0.41(-0.40%)
Nov 21, 2019	104.30	104.53	102.85	103.01	1,983,040	-1.26(-1.21%)
Nov 20, 2019	104.29	105.33	103.62	104.27	2,025,883	+0.04(+0.04%)
Nov 19, 2019	104.12	104.61	103.61	104.24	2,155,325	+0.12(+0.12%)
Nov 18, 2019	103.88	104.62	103.68	104.11	2,080,305	+0.22(+0.21%)
Nov 15, 2019	104.02	104.21	103.39	103.89	2,192,392	+0.10(+0.10%)
Nov 14, 2019	102.79	103.95	102.69	103.79	1,488,382	+1.03(+1.00%)
Nov 13, 2019	101.95	103.13	101.61	102.76	1,581,912	+0.87(+0.85%)
Nov 12, 2019	102.36	102.65	101.60	101.89	1,730,576	-0.44(-0.43%)
Nov 11, 2019	102.76	103.09	101.92	102.33	1,181,335	-0.52(-0.50%)
Nov 08, 2019	101.96	102.95	101.95	102.85	1,319,235	+0.63(+0.62%)
Nov 07, 2019	101.98	102.40	101.28	102.22	2,514,766	+0.39(+0.38%)
Nov 06, 2019	99.96	101.83	99.83	101.83	2,034,101	+1.50(+1.50%)
Nov 05, 2019	102.47	102.64	99.92	100.33	3,858,668	-2.33(-2.26%)
Nov 04, 2019	103.01	103.25	102.15	102.65	2,324,292	-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.