Indicators

Waste Management (NY: WM )

208.02 -4.13 (-1.95%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	100.14	100.42	99.21	99.77	3,294,299	+0.23(+0.23%)
May 28, 2020	98.46	100.25	98.22	99.53	2,869,199	+2.06(+2.11%)
May 27, 2020	95.97	97.66	95.73	97.48	3,039,156	+2.52(+2.66%)
May 26, 2020	93.99	95.82	93.94	94.95	2,234,225	+2.50(+2.71%)
May 22, 2020	92.41	92.52	91.71	92.45	1,154,738	-0.01(-0.01%)
May 21, 2020	92.56	93.56	92.18	92.46	1,457,304	-0.49(-0.52%)
May 20, 2020	92.60	93.98	91.67	92.94	1,713,950	+1.05(+1.14%)
May 19, 2020	92.85	93.50	91.87	91.90	1,897,031	-1.24(-1.33%)
May 18, 2020	92.25	93.95	91.76	93.14	3,150,226	+3.49(+3.89%)
May 15, 2020	90.06	90.95	88.89	89.65	3,396,270	-1.17(-1.29%)
May 14, 2020	89.54	90.97	87.97	90.82	2,486,927	+0.62(+0.68%)
May 13, 2020	91.82	92.34	89.79	90.21	2,403,791	-1.67(-1.82%)
May 12, 2020	94.38	94.38	91.76	91.88	2,291,681	-2.05(-2.18%)
May 11, 2020	93.47	94.61	92.77	93.93	1,591,556	-0.44(-0.47%)
May 08, 2020	95.29	96.21	93.77	94.36	1,885,116	-0.45(-0.47%)
May 07, 2020	92.01	95.65	91.68	94.81	2,679,619	+4.35(+4.80%)
May 06, 2020	93.93	94.03	89.47	90.47	4,882,714	-2.07(-2.24%)
May 05, 2020	93.39	93.88	92.16	92.54	3,258,173	-0.50(-0.54%)
May 04, 2020	91.41	93.31	90.91	93.05	1,797,894	+1.26(+1.37%)

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.