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 (%)
Nov 30, 2015	45.70	45.82	45.47	45.48	2,137,525	-0.13(-0.28%)
Nov 27, 2015	45.67	45.88	45.42	45.61	922,904	-0.09(-0.20%)
Nov 25, 2015	45.69	45.70	45.70	45.70	1,227,975	+0.04(+0.09%)
Nov 24, 2015	45.57	45.74	45.29	45.66	1,822,100	-0.14(-0.30%)
Nov 23, 2015	45.78	46.06	45.62	45.80	1,610,407	+0.02(+0.04%)
Nov 20, 2015	45.56	45.82	45.49	45.78	1,446,824	+0.41(+0.91%)
Nov 19, 2015	45.48	45.59	45.26	45.36	1,396,821	+0.04(+0.09%)
Nov 18, 2015	44.64	45.36	44.46	45.32	2,246,245	+0.76(+1.71%)
Nov 17, 2015	44.51	44.70	44.36	44.56	1,764,139	+0.10(+0.23%)
Nov 16, 2015	44.03	44.47	44.02	44.46	3,470,928	+0.34(+0.77%)
Nov 13, 2015	44.53	44.70	44.00	44.12	2,842,505	-0.52(-1.16%)
Nov 12, 2015	45.22	45.31	44.64	44.64	2,225,031	-0.73(-1.60%)
Nov 11, 2015	45.46	45.74	45.35	45.36	1,806,281	-0.02(-0.04%)
Nov 10, 2015	45.31	45.70	45.28	45.38	1,804,110	-0.03(-0.07%)
Nov 09, 2015	45.91	46.02	45.25	45.41	1,839,704	-0.63(-1.36%)
Nov 06, 2015	46.04	46.05	45.65	46.04	1,655,410	+0.00(+0.00%)
Nov 05, 2015	45.98	46.16	45.87	46.04	2,162,680	+0.25(+0.54%)
Nov 04, 2015	45.75	46.76	45.62	45.80	2,770,792	+0.08(+0.17%)
Nov 03, 2015	45.94	46.19	45.58	45.72	2,461,699	-0.33(-0.72%)

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.