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 (%)
May 28, 2021	134.60	134.85	133.98	134.02	971,625	+0.12(+0.09%)
May 27, 2021	133.65	134.16	132.61	133.90	2,316,848	+0.74(+0.56%)
May 26, 2021	133.54	134.09	132.91	133.15	1,321,736	-0.88(-0.65%)
May 25, 2021	134.27	134.61	133.80	134.03	1,638,588	-0.40(-0.30%)
May 24, 2021	134.91	135.28	134.34	134.43	1,193,954	+0.13(+0.10%)
May 21, 2021	134.49	135.11	133.52	134.29	1,651,719	+0.51(+0.38%)
May 20, 2021	132.77	134.36	132.43	133.78	1,080,689	+1.22(+0.92%)
May 19, 2021	133.32	133.32	131.10	132.56	1,376,592	-1.26(-0.94%)
May 18, 2021	134.35	135.19	133.79	133.82	1,755,950	-0.99(-0.74%)
May 17, 2021	135.04	135.86	133.94	134.81	1,555,850	-0.41(-0.30%)
May 14, 2021	135.13	136.14	134.83	135.22	1,025,545	+0.50(+0.37%)
May 13, 2021	132.13	135.24	131.81	134.72	1,335,531	+3.09(+2.34%)
May 12, 2021	134.25	134.33	131.61	131.64	1,519,553	-2.88(-2.14%)
May 11, 2021	136.67	136.67	134.00	134.51	1,878,953	-1.96(-1.44%)
May 10, 2021	135.33	137.69	135.32	136.48	1,897,455	+1.79(+1.33%)
May 07, 2021	134.53	135.42	134.09	134.69	1,662,850	-0.10(-0.07%)
May 06, 2021	135.15	135.66	134.52	134.78	1,508,959	-0.15(-0.11%)
May 05, 2021	134.41	135.18	133.47	134.93	1,484,150	+0.72(+0.54%)
May 04, 2021	133.57	134.62	133.37	134.21	1,636,014	+0.51(+0.38%)

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.