Indicators

Waste Management (NY: WM )

207.88 +0.72 (+0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	153.81	153.85	150.94	151.27	1,413,463	-1.98(-1.29%)
Sep 28, 2023	153.71	154.06	152.78	153.26	1,480,388	+0.02(+0.01%)
Sep 27, 2023	154.50	154.78	152.30	153.24	1,909,778	-1.25(-0.81%)
Sep 26, 2023	155.41	155.74	154.28	154.49	1,404,138	-1.47(-0.94%)
Sep 25, 2023	155.04	156.17	155.35	155.96	1,308,486	+0.69(+0.44%)
Sep 22, 2023	155.80	156.87	155.23	155.27	1,201,301	-1.01(-0.65%)
Sep 21, 2023	158.71	159.07	156.25	156.28	1,682,551	-2.54(-1.60%)
Sep 20, 2023	158.66	159.88	157.56	158.82	1,082,424	+0.38(+0.24%)
Sep 19, 2023	158.51	159.10	157.79	158.45	1,048,136	-0.16(-0.10%)
Sep 18, 2023	159.65	159.72	157.34	158.60	1,327,353	-0.65(-0.41%)
Sep 15, 2023	159.27	160.71	159.14	159.25	3,187,211	+0.13(+0.08%)
Sep 14, 2023	159.81	160.12	158.06	159.12	1,605,080	-0.05(-0.03%)
Sep 13, 2023	157.76	159.42	157.21	159.17	1,377,858	+1.81(+1.15%)
Sep 12, 2023	156.61	157.65	156.39	157.37	1,127,026	+1.09(+0.70%)
Sep 11, 2023	155.23	156.29	154.96	156.27	1,320,359	+1.02(+0.66%)
Sep 08, 2023	156.23	156.68	155.05	155.25	935,921	-0.45(-0.29%)
Sep 07, 2023	154.31	155.91	154.10	155.70	1,016,693	+1.62(+1.05%)
Sep 06, 2023	154.70	155.04	153.48	154.08	1,397,076	-1.05(-0.67%)
Sep 05, 2023	155.00	155.89	153.25	155.13	1,572,815	+0.02(+0.01%)

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.