Skip to main content

Waste Management (NY: WM )

213.31 -0.66 (-0.31%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 159.29 161.53 159.29 160.84 876,388 +1.13(+0.71%)
Dec 30, 2021 160.94 161.36 159.44 159.72 853,240 -0.63(-0.39%)
Dec 29, 2021 159.60 160.81 158.96 160.34 802,232 +1.19(+0.75%)
Dec 28, 2021 158.10 159.27 157.90 159.15 1,041,794 +1.30(+0.82%)
Dec 27, 2021 156.59 157.92 156.18 157.85 1,344,093 +1.78(+1.14%)
Dec 23, 2021 154.88 156.71 154.84 156.06 1,845,792 +1.23(+0.80%)
Dec 22, 2021 154.38 155.17 153.74 154.83 1,551,962 +0.61(+0.39%)
Dec 21, 2021 155.76 156.59 153.23 154.22 1,231,607 -0.54(-0.35%)
Dec 20, 2021 154.21 155.10 151.89 154.76 1,450,274 -0.69(-0.45%)
Dec 17, 2021 159.85 160.16 155.32 155.46 2,711,523 -4.56(-2.85%)
Dec 16, 2021 157.67 160.46 157.29 160.01 2,354,450 +3.38(+2.16%)
Dec 15, 2021 157.09 157.66 155.36 156.63 3,159,427 -0.05(-0.03%)
Dec 14, 2021 157.66 158.23 155.29 156.68 2,045,381 -1.59(-1.00%)
Dec 13, 2021 158.74 159.67 157.90 158.27 2,416,041 -0.47(-0.30%)
Dec 10, 2021 158.18 159.65 157.40 158.74 1,546,764 +1.86(+1.19%)
Dec 09, 2021 156.72 157.77 156.32 156.88 1,658,237 -0.71(-0.45%)
Dec 08, 2021 158.29 158.51 156.29 157.60 1,295,152 -0.69(-0.44%)
Dec 07, 2021 159.11 160.71 157.57 158.29 1,460,246 +0.74(+0.47%)
Dec 06, 2021 158.81 159.73 157.30 157.55 2,243,458 +0.25(+0.16%)
Dec 03, 2021 158.34 158.89 155.81 157.30 1,249,353 -0.50(-0.32%)
Dec 02, 2021 155.14 158.79 154.71 157.80 1,382,127 +3.67(+2.38%)
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.