Indicators

Waste Management (NY: WM )

211.49 +0.99 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	105.20	106.70	105.14	106.50	1,932,360	+1.31(+1.24%)
Sep 27, 2019	106.90	107.17	104.36	105.20	1,828,047	-1.39(-1.30%)
Sep 26, 2019	105.75	107.14	105.31	106.59	2,596,785	+1.08(+1.03%)
Sep 25, 2019	106.65	106.93	105.42	105.50	1,592,021	-1.11(-1.04%)
Sep 24, 2019	106.57	107.58	106.04	106.62	1,783,086	+0.16(+0.15%)
Sep 23, 2019	106.83	107.31	106.21	106.46	1,200,483	-0.31(-0.29%)
Sep 20, 2019	106.66	107.07	106.30	106.76	2,154,137	+0.51(+0.48%)
Sep 19, 2019	106.45	107.25	106.03	106.25	1,433,982	+0.37(+0.35%)
Sep 18, 2019	105.61	105.93	104.73	105.88	1,113,680	+0.44(+0.41%)
Sep 17, 2019	104.13	105.75	103.91	105.45	2,754,347	+1.82(+1.75%)
Sep 16, 2019	103.32	103.73	102.89	103.63	2,243,551	-0.05(-0.05%)
Sep 13, 2019	105.10	105.90	103.53	103.68	1,793,710	-1.04(-0.99%)
Sep 12, 2019	104.36	105.47	104.20	104.72	1,864,429	+0.79(+0.76%)
Sep 11, 2019	105.40	105.93	102.92	103.93	3,056,190	-1.35(-1.28%)
Sep 10, 2019	108.23	108.39	103.87	105.28	3,945,958	-3.65(-3.35%)
Sep 09, 2019	110.52	110.72	108.71	108.93	1,541,865	-1.58(-1.43%)
Sep 06, 2019	110.28	110.84	110.06	110.51	1,016,493	+0.22(+0.20%)
Sep 05, 2019	112.28	112.77	110.12	110.29	1,804,424	-0.97(-0.87%)
Sep 04, 2019	110.66	111.34	110.36	111.26	1,316,244	+1.03(+0.94%)

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.