Indicators

Waste Management (NY: WM )

208.02 -4.13 (-1.95%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	69.72	69.86	69.45	69.64	2,155,006	-0.12(-0.18%)
Sep 28, 2017	69.49	69.82	69.21	69.77	2,671,319	+0.08(+0.11%)
Sep 27, 2017			69.57	69.69	2,042,276	-0.27(-0.38%)
Sep 26, 2017	69.95	70.10	69.75	69.95	1,423,055	+0.02(+0.03%)
Sep 25, 2017	69.79	69.94	69.62	69.94	1,644,903	+0.36(+0.51%)
Sep 22, 2017	69.61	69.89	69.57	69.58	1,127,789	-0.07(-0.10%)
Sep 21, 2017	69.83	69.90	69.21	69.65	1,953,204	-0.10(-0.14%)
Sep 20, 2017	69.73	70.03	69.64	69.75	1,827,080	+0.12(+0.17%)
Sep 19, 2017	69.59	69.70	69.33	69.63	1,278,890	+0.07(+0.10%)
Sep 18, 2017	69.49	69.71	69.38	69.56	1,386,551	+0.16(+0.23%)
Sep 15, 2017	69.23	69.44	68.82	69.40	2,625,226	+0.14(+0.21%)
Sep 14, 2017	69.17	69.40	69.06	69.26	1,832,206	+0.03(+0.04%)
Sep 13, 2017	69.68	69.75	69.13	69.23	1,907,611	-0.45(-0.65%)
Sep 12, 2017	69.04	69.74	68.96	69.69	1,652,269	+0.53(+0.77%)
Sep 11, 2017	69.05	69.23	68.77	69.15	2,630,799	+0.53(+0.78%)
Sep 08, 2017	67.61	68.74	67.42	68.62	2,518,195	+0.93(+1.37%)
Sep 07, 2017	67.57	67.72	67.37	67.69	2,063,452	+0.33(+0.50%)
Sep 06, 2017	67.27	67.50	67.21	67.36	2,099,002	+0.17(+0.25%)
Sep 05, 2017		68.30	67.09	67.19	3,155,697	-1.11(-1.62%)

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.