Indicators

Waste Management (NY: WM )

200.55 -1.20 (-0.59%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		76.90	76.90	76.90	0	+0.01(+0.01%)
Dec 28, 2017	76.81	76.91	76.36	76.89	837,034	+0.16(+0.21%)
Dec 27, 2017	76.61	76.76	76.38	76.73	760,889	+0.20(+0.27%)
Dec 26, 2017	76.56	76.93	76.33	76.52	593,959	-0.03(-0.03%)
Dec 22, 2017	76.59	76.85	76.38	76.55	888,128	+0.11(+0.14%)
Dec 21, 2017	76.67	76.77	76.25	76.44	1,937,438	+0.00(+0.00%)
Dec 20, 2017	76.41	77.02	76.37	76.44	1,458,836	+0.12(+0.16%)
Dec 19, 2017	77.02	77.08	76.14	76.32	2,037,324	-0.42(-0.55%)
Dec 18, 2017	76.76	77.09	76.47	76.74	2,874,885	+0.22(+0.29%)
Dec 15, 2017		77.36	76.13	76.51	4,675,950	+1.08(+1.43%)
Dec 14, 2017	76.19	76.25	75.44	75.44	1,692,641	-0.61(-0.80%)
Dec 13, 2017	75.37	76.19	74.98	76.04	2,322,934	+0.62(+0.83%)
Dec 12, 2017	75.42	76.17	75.32	75.42	2,495,944	-0.65(-0.86%)
Dec 11, 2017	76.51	76.51	75.73	76.07	2,502,089	+0.71(+0.95%)
Dec 08, 2017	74.85	75.36	74.56	75.36	1,872,399	+0.59(+0.79%)
Dec 07, 2017	74.67	74.80	74.22	74.77	1,314,393	+0.37(+0.49%)
Dec 06, 2017	74.34	74.57	74.06	74.40	1,606,025	+0.16(+0.22%)
Dec 05, 2017	74.31	74.76	74.02	74.24	2,771,425	+0.15(+0.20%)
Dec 04, 2017	73.40	74.79	73.32	74.09	2,540,179	+1.19(+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.