Skip to main content

Waste Management (NY: WM )

213.15 -0.82 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 122.71 123.81 122.68 122.93 1,904,512 -0.25(-0.20%)
Mar 30, 2021 123.68 124.31 122.76 123.18 2,171,960 -1.01(-0.81%)
Mar 29, 2021 122.90 125.18 122.87 124.19 2,513,026 +0.52(+0.42%)
Mar 26, 2021 121.33 123.84 121.11 123.68 2,349,863 +2.26(+1.86%)
Mar 25, 2021 119.51 121.54 118.56 121.42 3,099,521 +2.49(+2.09%)
Mar 24, 2021 117.95 119.97 117.55 118.93 2,181,885 +0.69(+0.58%)
Mar 23, 2021 117.44 118.92 116.97 118.25 2,058,645 +0.70(+0.59%)
Mar 22, 2021 116.11 117.70 115.42 117.55 2,202,755 +1.72(+1.48%)
Mar 19, 2021 116.44 116.94 115.12 115.83 3,824,221 -0.31(-0.27%)
Mar 18, 2021 113.56 116.26 113.33 116.15 2,210,071 +2.77(+2.45%)
Mar 17, 2021 117.51 117.51 112.88 113.38 4,014,965 -3.73(-3.19%)
Mar 16, 2021 116.92 117.33 116.44 117.11 1,620,821 +0.28(+0.24%)
Mar 15, 2021 115.40 116.84 114.95 116.83 1,677,365 +0.79(+0.68%)
Mar 12, 2021 114.81 116.18 114.49 116.04 1,856,486 +1.70(+1.49%)
Mar 11, 2021 115.35 115.35 113.65 114.34 2,053,091 -1.06(-0.92%)
Mar 10, 2021 113.55 115.95 112.78 115.40 2,768,150 +1.98(+1.75%)
Mar 09, 2021 114.92 115.93 113.42 113.42 2,392,222 -2.02(-1.75%)
Mar 08, 2021 112.80 116.61 112.58 115.44 3,291,947 +2.89(+2.57%)
Mar 05, 2021 109.62 112.88 109.62 112.55 3,460,016 +3.00(+2.74%)
Mar 04, 2021 108.39 110.73 108.16 109.55 4,007,823 +1.47(+1.36%)
Mar 03, 2021 108.42 108.87 107.48 108.08 2,977,944 -0.34(-0.31%)
Mar 02, 2021 106.53 108.58 106.05 108.42 3,421,750 +1.75(+1.64%)
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.