Indicators

Waste Management (NY: WM )

210.50 +0.50 (+0.24%)

Official Closing Price Updated: 6:30 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	150.12	151.48	149.36	151.48	1,661,768	+1.60(+1.06%)
Jan 30, 2023	149.50	151.75	149.50	149.89	1,779,592	+0.48(+0.32%)
Jan 27, 2023	148.82	149.82	148.09	149.41	1,398,631	+0.11(+0.07%)
Jan 26, 2023	150.21	150.34	149.05	149.30	974,169	-0.60(-0.40%)
Jan 25, 2023	148.44	150.03	147.97	149.90	1,855,719	+0.82(+0.55%)
Jan 24, 2023	149.62	149.83	131.38	149.07	1,279,719	-0.39(-0.26%)
Jan 23, 2023	149.59	149.96	147.95	149.47	1,318,655	+0.60(+0.40%)
Jan 20, 2023	147.57	149.16	145.99	148.87	1,490,776	+1.54(+1.04%)
Jan 19, 2023	147.83	148.59	147.10	147.33	1,673,943	-0.40(-0.27%)
Jan 18, 2023	151.12	151.90	147.40	147.73	1,610,295	-3.40(-2.25%)
Jan 17, 2023	151.51	152.23	150.92	151.13	2,080,313	+0.18(+0.12%)
Jan 13, 2023	149.00	151.07	148.62	150.96	2,714,847	+1.48(+0.99%)
Jan 12, 2023	153.69	153.93	148.94	149.48	2,220,044	-4.22(-2.75%)
Jan 11, 2023	153.45	154.43	152.02	153.70	1,687,848	+2.04(+1.34%)
Jan 10, 2023	151.86	152.53	148.56	151.66	2,467,518	-3.26(-2.10%)
Jan 09, 2023	157.74	158.33	154.66	154.92	1,781,603	-1.22(-0.78%)
Jan 06, 2023	152.32	156.51	152.04	156.14	1,783,042	+5.49(+3.65%)
Jan 05, 2023	152.79	153.20	150.34	150.65	1,506,572	-2.97(-1.93%)
Jan 04, 2023	153.87	154.29	152.59	153.62	1,301,067	-0.12(-0.08%)

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.