Skip to main content

Waste Management (NY: WM )

206.51 +0.13 (+0.06%)
Streaming Delayed Price Updated: 9:48 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 113.53 114.22 112.26 112.83 1,788,100 -0.98(-0.86%)
Jan 30, 2020 112.22 113.88 111.79 113.81 1,246,513 +1.20(+1.06%)
Jan 29, 2020 112.45 112.97 112.00 112.61 1,770,527 +0.39(+0.35%)
Jan 28, 2020 112.42 112.98 111.75 112.22 1,505,595 -0.13(-0.12%)
Jan 27, 2020 111.50 112.46 111.09 112.35 1,284,833 +0.18(+0.16%)
Jan 24, 2020 112.47 113.04 111.69 112.18 1,135,724 -0.13(-0.12%)
Jan 23, 2020 111.45 112.31 110.86 112.31 1,877,547 +0.76(+0.68%)
Jan 22, 2020 111.99 112.44 111.47 111.55 1,484,500 -0.08(-0.08%)
Jan 21, 2020 110.66 111.74 110.57 111.63 1,771,377 +0.70(+0.64%)
Jan 17, 2020 110.99 111.44 110.71 110.92 2,144,382 +0.15(+0.13%)
Jan 16, 2020 110.05 111.03 109.89 110.78 1,861,514 +1.18(+1.07%)
Jan 15, 2020 109.59 110.46 109.26 109.60 1,373,148 +0.14(+0.13%)
Jan 14, 2020 109.10 109.69 108.80 109.46 1,750,031 +0.38(+0.35%)
Jan 13, 2020 107.97 109.39 107.86 109.08 1,446,423 +1.35(+1.26%)
Jan 10, 2020 107.82 108.06 107.36 107.73 1,390,936 +0.06(+0.06%)
Jan 09, 2020 107.71 108.58 107.58 107.66 1,762,740 +0.05(+0.04%)
Jan 08, 2020 107.63 107.99 107.24 107.61 1,968,103 +0.06(+0.06%)
Jan 07, 2020 107.11 107.73 106.50 107.55 2,508,457 +0.07(+0.07%)
Jan 06, 2020 106.24 107.49 106.16 107.48 1,985,511 +0.56(+0.52%)
Jan 03, 2020 104.90 107.05 104.85 106.92 1,536,987 +1.03(+0.97%)
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.