Indicators

Waste Management (NY: WM )

203.64 +2.42 (+1.20%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	44.40	45.05	44.29	44.94	4,060,572	+0.75(+1.69%)
Jan 28, 2016	44.14	44.46	43.83	44.20	1,709,589	+0.15(+0.35%)
Jan 27, 2016	44.25	44.55	43.68	44.04	3,399,396	-0.34(-0.76%)
Jan 26, 2016	44.30	44.62	44.12	44.38	2,345,621	+0.04(+0.10%)
Jan 25, 2016	44.92	44.92	44.21	44.34	2,059,655	-0.63(-1.40%)
Jan 22, 2016	44.59	45.10	44.39	44.97	2,644,494	+0.85(+1.92%)
Jan 21, 2016	44.05	44.63	43.82	44.12	2,844,199	+0.05(+0.12%)
Jan 20, 2016	44.10	44.45	42.75	44.07	4,852,672	-0.59(-1.33%)
Jan 19, 2016	44.13	44.76	44.00	44.66	2,540,915	+0.93(+2.14%)
Jan 15, 2016	44.07	43.73	43.73	43.73	4,012,881	-1.07(-2.39%)
Jan 14, 2016	44.51	44.99	44.09	44.80	3,283,212	+0.44(+1.00%)
Jan 13, 2016	45.15	45.28	44.14	44.36	2,880,707	-0.80(-1.77%)
Jan 12, 2016	44.96	45.26	44.70	45.16	2,709,575	+0.29(+0.64%)
Jan 11, 2016	44.43	45.02	44.35	44.87	2,507,039	+0.43(+0.97%)
Jan 08, 2016	44.72	45.11	44.33	44.43	3,083,715	-0.27(-0.61%)
Jan 07, 2016	44.63	45.03	44.49	44.71	3,899,186	-0.53(-1.18%)
Jan 06, 2016	44.28	45.26	44.24	45.24	3,861,204	+0.55(+1.23%)
Jan 05, 2016	44.49	44.73	44.33	44.69	2,829,163	+0.17(+0.38%)

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.