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 (%)
Feb 29, 2024	206.31	206.81	203.77	204.92	3,040,803	-1.60(-0.78%)
Feb 28, 2024	207.99	209.03	206.12	206.52	1,711,701	-0.52(-0.25%)
Feb 27, 2024	205.75	207.20	204.86	207.04	1,212,555	+0.32(+0.15%)
Feb 26, 2024	208.13	208.48	206.61	206.72	1,669,560	-0.59(-0.28%)
Feb 23, 2024	206.86	207.89	206.16	207.31	1,693,165	+0.81(+0.39%)
Feb 22, 2024	203.31	207.44	203.10	206.50	2,275,702	+3.00(+1.47%)
Feb 21, 2024	201.69	203.64	201.32	203.50	1,855,499	+2.43(+1.21%)
Feb 20, 2024	201.28	203.83	200.80	201.07	2,557,402	+0.25(+0.12%)
Feb 16, 2024	199.28	201.97	198.29	200.82	2,597,270	+2.42(+1.22%)
Feb 15, 2024	197.80	198.76	196.31	198.40	2,457,716	-0.05(-0.03%)
Feb 14, 2024	198.36	199.21	195.27	198.45	3,403,059	-0.33(-0.17%)
Feb 13, 2024	196.00	198.78	193.51	198.78	3,273,336	+11.19(+5.97%)
Feb 12, 2024	187.40	188.42	186.81	187.59	2,017,326	-0.60(-0.32%)
Feb 09, 2024	188.83	189.10	186.89	188.19	1,684,079	-0.63(-0.33%)
Feb 08, 2024	189.50	189.76	187.85	188.82	1,158,548	-0.49(-0.26%)
Feb 07, 2024	189.16	189.68	188.39	189.31	1,697,768	+0.77(+0.41%)
Feb 06, 2024	187.83	188.99	187.03	188.54	2,016,498	+1.01(+0.54%)
Feb 05, 2024	187.27	188.20	186.53	187.53	1,530,138	-0.01(-0.01%)
Feb 02, 2024	187.75	188.26	186.25	187.54	1,702,636	-0.21(-0.11%)

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.