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 30, 2019	105.22	106.72	105.16	106.52	1,932,007	+1.31(+1.24%)
Sep 27, 2019	106.92	107.19	104.38	105.22	1,827,713	-1.39(-1.30%)
Sep 26, 2019	105.76	107.16	105.33	106.61	2,596,311	+1.08(+1.03%)
Sep 25, 2019	106.67	106.95	105.44	105.52	1,591,731	-1.11(-1.04%)
Sep 24, 2019	106.59	107.60	106.06	106.64	1,782,761	+0.16(+0.15%)
Sep 23, 2019	106.85	107.33	106.23	106.48	1,200,264	-0.31(-0.29%)
Sep 20, 2019	106.68	107.09	106.32	106.78	2,153,743	+0.51(+0.48%)
Sep 19, 2019	106.47	107.27	106.05	106.27	1,433,720	+0.37(+0.35%)
Sep 18, 2019	105.62	105.95	104.75	105.90	1,113,476	+0.44(+0.41%)
Sep 17, 2019	104.15	105.76	103.93	105.47	2,753,844	+1.82(+1.75%)
Sep 16, 2019	103.34	103.75	102.91	103.65	2,243,141	-0.05(-0.05%)
Sep 13, 2019	105.12	105.92	103.55	103.70	1,793,382	-1.04(-0.99%)
Sep 12, 2019	104.38	105.49	104.22	104.74	1,864,089	+0.79(+0.76%)
Sep 11, 2019	105.42	105.95	102.94	103.95	3,055,632	-1.35(-1.28%)
Sep 10, 2019	108.25	108.41	103.89	105.30	3,945,237	-3.65(-3.35%)
Sep 09, 2019	110.54	110.74	108.73	108.95	1,541,583	-1.58(-1.43%)
Sep 06, 2019	110.30	110.86	110.08	110.53	1,016,307	+0.22(+0.20%)
Sep 05, 2019	112.30	112.79	110.14	110.31	1,804,094	-0.97(-0.87%)
Sep 04, 2019	110.68	111.37	110.38	111.28	1,316,004	+1.03(+0.94%)

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.