Indicators

Waste Management (NY: WM )

212.15 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		77.17	77.17	77.17	0	+0.01(+0.01%)
Dec 28, 2017	77.08	77.18	76.63	77.16	834,086	+0.16(+0.21%)
Dec 27, 2017	76.88	77.04	76.65	77.00	758,209	+0.21(+0.27%)
Dec 26, 2017	76.83	77.21	76.60	76.79	591,867	-0.03(-0.03%)
Dec 22, 2017	76.87	77.12	76.65	76.82	885,000	+0.11(+0.14%)
Dec 21, 2017	76.94	77.04	76.52	76.71	1,930,614	+0.00(+0.00%)
Dec 20, 2017	76.68	77.29	76.64	76.71	1,453,699	+0.13(+0.16%)
Dec 19, 2017	77.29	77.35	76.41	76.59	2,030,149	-0.42(-0.55%)
Dec 18, 2017	77.04	77.37	76.74	77.01	2,864,761	+0.22(+0.29%)
Dec 15, 2017		77.63	76.40	76.78	4,659,483	+1.08(+1.43%)
Dec 14, 2017	76.46	76.52	75.70	75.70	1,686,680	-0.61(-0.80%)
Dec 13, 2017	75.63	76.46	75.25	76.31	2,314,754	+0.63(+0.83%)
Dec 12, 2017	75.69	76.44	75.58	75.69	2,487,154	-0.65(-0.86%)
Dec 11, 2017	76.78	76.78	76.00	76.34	2,493,278	+0.72(+0.95%)
Dec 08, 2017	75.11	75.62	74.83	75.62	1,865,805	+0.59(+0.79%)
Dec 07, 2017	74.94	75.07	74.48	75.03	1,309,764	+0.37(+0.49%)
Dec 06, 2017	74.60	74.84	74.33	74.67	1,600,369	+0.16(+0.22%)
Dec 05, 2017	74.58	75.02	74.28	74.50	2,761,665	+0.15(+0.20%)
Dec 04, 2017	73.66	75.05	73.58	74.35	2,531,233	+1.20(+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.