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 (%)
Oct 31, 2018 80.68 81.60 79.92 81.00 2,227,566 +0.59(+0.73%)
Oct 30, 2018 78.54 80.54 78.38 80.41 2,912,154 +2.18(+2.79%)
Oct 29, 2018 77.68 79.10 77.48 78.23 3,352,401 +1.34(+1.74%)
Oct 26, 2018 76.27 77.27 75.40 76.89 3,382,818 +0.08(+0.11%)
Oct 25, 2018 78.95 79.60 75.34 76.81 3,244,850 -2.15(-2.73%)
Oct 24, 2018 79.72 79.95 78.71 78.97 2,248,188 -1.05(-1.31%)
Oct 23, 2018 80.60 80.84 79.29 80.02 1,971,949 -1.39(-1.71%)
Oct 22, 2018 82.24 82.27 81.16 81.41 2,408,762 -0.47(-0.57%)
Oct 19, 2018 81.54 82.20 81.54 81.88 1,519,821 +0.30(+0.37%)
Oct 18, 2018 81.80 82.12 81.18 81.58 1,637,028 -0.03(-0.03%)
Oct 17, 2018 81.71 82.11 80.85 81.61 1,281,839 -0.10(-0.12%)
Oct 16, 2018 80.39 81.77 80.22 81.71 1,320,949 +1.65(+2.06%)
Oct 15, 2018 80.02 80.69 79.95 80.06 2,495,164 -0.11(-0.14%)
Oct 12, 2018 80.41 80.58 79.48 80.17 3,013,245 +0.46(+0.58%)
Oct 11, 2018 81.75 82.14 79.68 79.71 3,011,535 -2.05(-2.50%)
Oct 10, 2018 82.21 82.76 81.65 81.75 4,777,258 -0.88(-1.06%)
Oct 09, 2018 82.23 82.99 81.93 82.63 2,483,819 +0.35(+0.43%)
Oct 08, 2018 81.39 82.43 81.37 82.28 2,393,410 +0.83(+1.02%)
Oct 05, 2018 80.87 81.75 80.67 81.45 2,025,472 +0.84(+1.04%)
Oct 04, 2018 80.76 80.99 80.10 80.61 1,364,617 -0.43(-0.54%)
Oct 03, 2018 81.59 81.85 80.80 81.04 1,289,835 -0.38(-0.47%)
Oct 02, 2018 81.66 81.80 81.25 81.42 1,216,302 -0.22(-0.27%)
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.