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 (%)
May 29, 2015	41.34	41.53	41.15	41.35	2,836,731	-0.12(-0.28%)
May 28, 2015	41.48	41.64	41.40	41.47	1,952,203	-0.04(-0.10%)
May 27, 2015	41.47	41.62	41.21	41.51	1,418,771	+0.22(+0.54%)
May 26, 2015	41.64	41.76	41.18	41.28	3,114,149	-0.41(-0.98%)
May 22, 2015	41.63	41.69	41.69	41.69	1,666,932	-0.05(-0.12%)
May 21, 2015	41.40	41.85	41.38	41.74	2,453,473	+0.33(+0.80%)
May 20, 2015	41.48	41.60	41.37	41.41	1,606,258	-0.12(-0.28%)
May 19, 2015	41.47	41.60	41.32	41.53	1,887,709	+0.01(+0.02%)
May 18, 2015	41.59	41.60	41.38	41.52	1,850,118	+0.02(+0.04%)
May 15, 2015	41.48	41.62	41.42	41.50	1,887,625	+0.09(+0.22%)
May 14, 2015	41.22	41.53	41.22	41.41	1,722,256	+0.29(+0.71%)
May 13, 2015	41.26	41.48	41.08	41.12	2,444,109	-0.12(-0.28%)
May 12, 2015	41.00	41.39	40.88	41.23	2,310,580	+0.07(+0.16%)
May 11, 2015	40.94	41.56	40.85	41.17	4,729,884	+0.08(+0.20%)
May 08, 2015	40.94	41.30	40.92	41.08	2,018,766	+0.39(+0.96%)
May 07, 2015	40.39	40.81	40.38	40.69	2,670,627	+0.32(+0.80%)
May 06, 2015	40.83	40.98	40.05	40.37	3,825,390	-0.32(-0.80%)
May 05, 2015	41.53	41.68	40.60	40.69	3,539,998	-0.82(-1.99%)
May 04, 2015	41.73	42.02	41.48	41.52	3,393,881	-0.20(-0.48%)

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.