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 (%)
Sep 28, 2018	81.60	82.19	81.54	82.11	2,435,803	+0.46(+0.57%)
Sep 27, 2018	81.69	82.29	81.47	81.65	1,591,376	+0.07(+0.09%)
Sep 26, 2018	82.10	82.23	81.48	81.58	1,761,766	-0.55(-0.68%)
Sep 25, 2018	82.48	82.61	81.99	82.13	1,594,154	-0.12(-0.14%)
Sep 24, 2018	83.08	83.12	82.09	82.25	1,325,672	-0.83(-1.00%)
Sep 21, 2018	83.64	83.64	83.06	83.08	2,470,247	-0.27(-0.33%)
Sep 20, 2018	83.12	83.57	82.95	83.35	1,280,271	+0.46(+0.56%)
Sep 19, 2018	83.71	83.82	82.74	82.89	1,663,767	-1.18(-1.41%)
Sep 18, 2018	83.89	84.38	83.70	84.07	1,868,423	+0.36(+0.43%)
Sep 17, 2018	83.72	83.89	83.26	83.70	868,956	+0.07(+0.09%)
Sep 14, 2018	83.57	83.74	83.14	83.63	1,217,296	+0.00(+0.00%)
Sep 13, 2018	83.61	83.70	83.12	83.63	1,164,685	+0.25(+0.31%)
Sep 12, 2018	83.93	83.98	83.31	83.38	2,459,702	-0.54(-0.64%)
Sep 11, 2018	83.37	84.21	83.37	83.91	1,869,688	+0.36(+0.44%)
Sep 10, 2018	83.62	83.85	83.48	83.55	2,897,880	+0.12(+0.14%)
Sep 07, 2018	83.43	83.93	83.24	83.43	2,217,918	-0.06(-0.08%)
Sep 06, 2018	82.75	83.53	82.75	83.49	1,911,014	+0.73(+0.88%)
Sep 05, 2018	82.29	82.84	81.97	82.76	1,996,776	+0.38(+0.46%)

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.