Indicators

Waste Management (NY: WM )

210.10 -2.60 (-1.22%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	111.97	113.14	111.63	112.43	1,659,967	-0.06(-0.05%)
Nov 27, 2020	113.09	113.23	112.18	112.48	652,726	-0.42(-0.38%)
Nov 25, 2020	113.25	113.34	112.00	112.91	1,484,316	-0.75(-0.66%)
Nov 24, 2020	113.97	114.70	113.30	113.65	1,518,565	+0.30(+0.27%)
Nov 23, 2020	114.04	114.20	112.85	113.35	991,540	-0.23(-0.20%)
Nov 20, 2020	114.22	114.39	113.24	113.58	1,007,592	-0.22(-0.19%)
Nov 19, 2020	113.39	114.28	112.19	113.80	1,242,592	+0.05(+0.04%)
Nov 18, 2020	115.27	115.84	113.69	113.75	1,276,327	-0.73(-0.64%)
Nov 17, 2020	114.54	114.82	113.82	114.47	1,731,558	-0.65(-0.57%)
Nov 16, 2020	115.58	116.26	114.23	115.13	1,778,095	+0.07(+0.06%)
Nov 13, 2020	115.14	115.70	114.47	115.06	916,677	+0.78(+0.69%)
Nov 12, 2020	115.56	115.93	113.90	114.28	1,289,341	-1.61(-1.39%)
Nov 11, 2020	116.48	116.78	115.38	115.89	1,086,876	-0.55(-0.47%)
Nov 10, 2020	114.10	116.78	113.40	116.44	2,079,893	+2.28(+2.00%)
Nov 09, 2020	117.45	118.50	113.96	114.15	2,540,878	+1.58(+1.41%)
Nov 06, 2020	113.25	113.59	112.22	112.57	1,389,903	-0.39(-0.34%)
Nov 05, 2020	111.35	113.81	110.47	112.96	2,842,180	+3.44(+3.14%)
Nov 04, 2020	107.74	111.52	107.74	109.52	2,107,822	+1.26(+1.17%)
Nov 03, 2020	105.89	108.65	105.89	108.26	2,497,493	+3.81(+3.65%)

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.