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 30, 2015	43.03	43.09	42.34	42.37	3,786,703	-0.92(-2.13%)
Jan 29, 2015	43.30	43.37	42.85	43.29	1,756,733	-0.07(-0.17%)
Jan 28, 2015	43.81	44.07	43.32	43.37	2,127,140	-0.41(-0.94%)
Jan 27, 2015	43.63	43.95	43.57	43.78	2,783,456	-0.06(-0.13%)
Jan 26, 2015	43.62	43.95	43.38	43.84	1,942,061	+0.17(+0.40%)
Jan 23, 2015	43.42	43.71	43.35	43.66	2,913,756	+0.18(+0.42%)
Jan 22, 2015	43.65	43.82	43.22	43.48	3,469,144	+0.04(+0.09%)
Jan 21, 2015	43.43	43.71	43.30	43.44	2,925,288	-0.15(-0.34%)
Jan 20, 2015	43.28	43.62	43.10	43.59	2,941,120	+0.55(+1.28%)
Jan 16, 2015	42.66	43.07	42.48	43.04	1,591,638	+0.35(+0.81%)
Jan 15, 2015	42.68	42.95	42.64	42.69	1,641,842	+0.01(+0.02%)
Jan 14, 2015	42.22	42.74	42.10	42.68	1,971,446	+0.25(+0.58%)
Jan 13, 2015	42.57	42.93	42.07	42.43	2,161,245	+0.03(+0.08%)
Jan 12, 2015	42.51	42.58	42.21	42.40	1,597,250	-0.05(-0.12%)
Jan 09, 2015	42.69	42.75	42.32	42.45	2,019,892	-0.30(-0.71%)
Jan 08, 2015	42.54	42.79	42.46	42.76	3,571,014	+0.49(+1.15%)
Jan 07, 2015	42.36	42.53	42.06	42.27	2,723,042	+0.03(+0.08%)
Jan 06, 2015	42.24	42.54	41.90	42.24	3,657,593	+0.03(+0.08%)
Jan 05, 2015	42.37	42.53	42.12	42.20	4,684,456	-0.43(-1.00%)

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.