Skip to main content

Waste Management (NY: WM )

207.89 +1.51 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 78.44 79.20 78.29 78.78 1,704,859 +0.43(+0.55%)
Jan 30, 2018 78.18 78.65 78.10 78.35 1,726,855 -0.24(-0.31%)
Jan 29, 2018 79.53 79.63 78.59 78.59 1,703,843 -1.33(-1.66%)
Jan 26, 2018 79.14 79.94 78.91 79.92 2,427,711 +1.02(+1.30%)
Jan 25, 2018 78.99 79.09 78.50 78.90 1,547,126 +0.05(+0.07%)
Jan 24, 2018 79.16 79.40 78.59 78.84 1,159,342 -0.09(-0.11%)
Jan 23, 2018 78.82 79.05 78.41 78.93 1,350,173 -0.05(-0.07%)
Jan 22, 2018 79.04 78.48 78.99 1,722,046 +0.53(+0.68%)
Jan 19, 2018 78.63 78.77 78.10 78.45 2,322,585 +0.09(+0.11%)
Jan 18, 2018 78.75 78.77 78.30 78.36 1,778,931 -0.51(-0.64%)
Jan 17, 2018 78.49 78.98 78.31 78.87 1,680,868 +0.33(+0.42%)
Jan 16, 2018 78.79 79.05 78.52 78.54 1,749,799 -0.10(-0.12%)
Jan 12, 2018 78.64 78.64 78.64 0 +0.08(+0.10%)
Jan 11, 2018 77.75 78.59 77.72 78.56 1,801,622 +0.81(+1.04%)
Jan 10, 2018 77.95 78.02 77.61 77.75 1,211,693 -0.37(-0.48%)
Jan 09, 2018 78.53 78.67 78.07 78.12 1,413,590 -0.32(-0.41%)
Jan 08, 2018 78.13 78.53 78.00 78.44 1,716,535 +0.05(+0.07%)
Jan 05, 2018 78.67 78.71 77.91 78.39 1,803,115 -0.10(-0.12%)
Jan 04, 2018 78.12 78.76 78.02 78.49 2,849,964 +0.67(+0.86%)
Jan 03, 2018 77.96 77.99 77.21 77.82 2,359,526 +1.11(+1.45%)
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.