Indicators

Waste Management (NY: WM )

210.00 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	41.34	41.52	41.14	41.34	2,837,249	-0.12(-0.28%)
May 28, 2015	41.48	41.63	41.39	41.46	1,952,559	-0.04(-0.10%)
May 27, 2015	41.46	41.61	41.20	41.50	1,419,030	+0.22(+0.54%)
May 26, 2015	41.63	41.75	41.17	41.28	3,114,718	-0.41(-0.98%)
May 22, 2015	41.62	41.68	41.68	41.68	1,667,236	-0.05(-0.12%)
May 21, 2015	41.39	41.84	41.38	41.73	2,453,922	+0.33(+0.80%)
May 20, 2015	41.48	41.59	41.36	41.40	1,606,551	-0.12(-0.28%)
May 19, 2015	41.46	41.59	41.31	41.52	1,888,054	+0.01(+0.02%)
May 18, 2015	41.58	41.59	41.38	41.51	1,850,456	+0.02(+0.04%)
May 15, 2015	41.48	41.61	41.41	41.49	1,887,970	+0.09(+0.22%)
May 14, 2015	41.21	41.52	41.21	41.40	1,722,571	+0.29(+0.71%)
May 13, 2015	41.25	41.47	41.07	41.11	2,444,556	-0.12(-0.28%)
May 12, 2015	40.99	41.38	40.87	41.23	2,311,003	+0.07(+0.16%)
May 11, 2015	40.94	41.55	40.84	41.16	4,730,748	+0.08(+0.20%)
May 08, 2015	40.94	41.29	40.91	41.08	2,019,135	+0.39(+0.96%)
May 07, 2015	40.39	40.80	40.37	40.69	2,671,115	+0.32(+0.80%)
May 06, 2015	40.82	40.97	40.04	40.36	3,826,089	-0.32(-0.80%)
May 05, 2015	41.53	41.67	40.59	40.69	3,540,645	-0.82(-1.99%)
May 04, 2015	41.73	42.01	41.47	41.51	3,394,501	-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.