Indicators

Waste Management (NY: WM )

210.50 +0.50 (+0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	160.31	162.16	159.57	159.88	2,130,658	-0.01(-0.01%)
Jul 28, 2022	155.54	160.30	155.31	159.89	1,609,339	+5.12(+3.31%)
Jul 27, 2022	153.02	155.30	152.55	154.77	2,125,859	+4.17(+2.77%)
Jul 26, 2022	151.37	151.96	150.37	150.60	1,816,002	-0.86(-0.57%)
Jul 25, 2022	150.51	152.12	149.99	151.47	1,017,000	+0.94(+0.63%)
Jul 22, 2022	151.28	152.08	149.92	150.53	1,178,691	-0.31(-0.21%)
Jul 21, 2022	148.91	151.26	148.09	150.84	1,411,316	+2.43(+1.64%)
Jul 20, 2022	148.28	148.90	147.53	148.41	1,088,454	+0.59(+0.40%)
Jul 19, 2022	145.96	148.01	145.45	147.82	1,480,482	+2.79(+1.92%)
Jul 18, 2022	147.86	148.12	144.57	145.03	1,289,045	-2.66(-1.80%)
Jul 15, 2022	148.39	148.39	146.55	147.69	1,107,043	+0.91(+0.62%)
Jul 14, 2022	144.78	146.98	144.48	146.78	1,323,717	+0.62(+0.43%)
Jul 13, 2022	145.37	146.89	144.77	146.15	1,204,479	-0.58(-0.40%)
Jul 12, 2022	147.84	149.23	146.32	146.74	1,716,738	-1.51(-1.02%)
Jul 11, 2022	148.11	149.29	147.78	148.24	1,153,755	-0.18(-0.12%)
Jul 08, 2022	148.99	149.40	148.02	148.42	906,873	-0.78(-0.52%)
Jul 07, 2022	150.00	150.78	148.84	149.19	1,156,893	-0.97(-0.65%)
Jul 06, 2022	147.45	151.01	146.98	150.17	1,655,137	+2.78(+1.89%)
Jul 05, 2022	150.11	150.52	146.08	147.39	1,478,583	-3.84(-2.54%)

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.