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 (%)
Jan 29, 2016	44.57	45.21	44.45	45.11	4,045,533	+0.75(+1.69%)
Jan 28, 2016	44.30	44.62	43.99	44.36	1,703,257	+0.15(+0.35%)
Jan 27, 2016	44.41	44.72	43.84	44.21	3,386,805	-0.34(-0.77%)
Jan 26, 2016	44.46	44.79	44.28	44.55	2,336,934	+0.04(+0.10%)
Jan 25, 2016	45.09	45.09	44.38	44.51	2,052,026	-0.63(-1.40%)
Jan 22, 2016	44.75	45.27	44.55	45.14	2,634,700	+0.85(+1.92%)
Jan 21, 2016	44.22	44.80	43.99	44.28	2,833,665	+0.05(+0.12%)
Jan 20, 2016	44.27	44.62	42.90	44.23	4,834,700	-0.60(-1.33%)
Jan 19, 2016	44.29	44.92	44.16	44.83	2,531,504	+0.94(+2.14%)
Jan 15, 2016	44.23	43.89	43.89	43.89	3,998,018	-1.07(-2.39%)
Jan 14, 2016	44.68	45.16	44.25	44.97	3,271,052	+0.44(+0.99%)
Jan 13, 2016	45.32	45.45	44.30	44.52	2,870,037	-0.80(-1.77%)
Jan 12, 2016	45.13	45.43	44.86	45.32	2,699,540	+0.29(+0.64%)
Jan 11, 2016	44.60	45.19	44.51	45.03	2,497,754	+0.43(+0.97%)
Jan 08, 2016	44.89	45.28	44.50	44.60	3,072,294	-0.27(-0.61%)
Jan 07, 2016	44.80	45.20	44.66	44.87	3,884,745	-0.54(-1.18%)
Jan 06, 2016	44.45	45.43	44.40	45.41	3,846,903	+0.55(+1.23%)
Jan 05, 2016	44.66	44.90	44.50	44.85	2,818,684	+0.17(+0.38%)

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.