Indicators

Waste Management (NY: WM )

206.76 -1.26 (-0.61%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	100.16	100.44	99.22	99.79	3,293,698	+0.23(+0.23%)
May 28, 2020	98.48	100.27	98.23	99.55	2,868,675	+2.06(+2.11%)
May 27, 2020	95.99	97.68	95.75	97.49	3,038,601	+2.52(+2.66%)
May 26, 2020	94.01	95.84	93.95	94.97	2,233,817	+2.51(+2.71%)
May 22, 2020	92.43	92.54	91.73	92.47	1,154,527	-0.01(-0.01%)
May 21, 2020	92.58	93.58	92.19	92.48	1,457,037	-0.49(-0.52%)
May 20, 2020	92.62	94.00	91.69	92.96	1,713,637	+1.05(+1.14%)
May 19, 2020	92.87	93.51	91.89	91.91	1,896,684	-1.24(-1.33%)
May 18, 2020	92.27	93.97	91.77	93.16	3,149,651	+3.49(+3.89%)
May 15, 2020	90.07	90.97	88.90	89.67	3,395,650	-1.17(-1.29%)
May 14, 2020	89.56	90.99	87.99	90.84	2,486,473	+0.62(+0.68%)
May 13, 2020	91.84	92.35	89.81	90.22	2,403,352	-1.67(-1.82%)
May 12, 2020	94.40	94.40	91.78	91.90	2,291,263	-2.05(-2.18%)
May 11, 2020	93.48	94.63	92.78	93.94	1,591,265	-0.44(-0.47%)
May 08, 2020	95.31	96.22	93.78	94.38	1,884,772	-0.45(-0.47%)
May 07, 2020	92.03	95.67	91.70	94.83	2,679,129	+4.35(+4.80%)
May 06, 2020	93.94	94.05	89.48	90.48	4,881,823	-2.08(-2.24%)
May 05, 2020	93.41	93.90	92.18	92.56	3,257,578	-0.50(-0.54%)
May 04, 2020	91.43	93.33	90.92	93.06	1,797,565	+1.26(+1.37%)

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.