Indicators

Waste Management (NY: WM )

203.64 +2.42 (+1.20%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	57.11	57.14	56.67	56.90	2,416,174	-0.21(-0.36%)
Jul 28, 2016	57.16	57.53	56.95	57.11	2,478,739	+0.22(+0.39%)
Jul 27, 2016	58.36	58.78	56.50	56.88	4,539,090	-1.08(-1.86%)
Jul 26, 2016	57.91	58.00	57.49	57.96	2,511,114	+0.11(+0.19%)
Jul 25, 2016	57.72	57.95	57.58	57.85	2,645,792	+0.02(+0.03%)
Jul 22, 2016	57.90	58.09	57.69	57.83	2,786,051	+0.02(+0.03%)
Jul 21, 2016	58.20	58.30	57.73	57.81	1,917,537	-0.51(-0.87%)
Jul 20, 2016	58.14	58.37	58.10	58.32	1,297,071	+0.13(+0.22%)
Jul 19, 2016	57.91	58.23	57.83	58.19	1,784,399	+0.34(+0.58%)
Jul 18, 2016	58.33	58.42	57.76	57.86	1,709,491	-0.19(-0.33%)
Jul 15, 2016	58.57	58.60	57.82	58.05	2,677,456	-0.39(-0.66%)
Jul 14, 2016	58.62	58.92	58.25	58.43	2,806,496	+0.08(+0.13%)
Jul 13, 2016	58.18	58.48	57.79	58.35	3,703,665	+0.29(+0.50%)
Jul 12, 2016	58.51	58.67	57.91	58.06	2,907,721	-0.21(-0.35%)
Jul 11, 2016	58.18	58.41	58.07	58.27	1,985,120	+0.09(+0.15%)
Jul 08, 2016	58.04	58.47	57.91	58.18	2,369,591	+0.28(+0.48%)
Jul 07, 2016	57.92	58.20	57.55	57.91	1,870,897	+0.07(+0.12%)
Jul 06, 2016	57.79	57.98	57.01	57.84	3,330,895	+0.12(+0.21%)
Jul 05, 2016	57.08	60.67	57.06	57.72	4,740,580	+0.52(+0.90%)

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.