Indicators

Waste Management (NY: WM )

206.38 +2.74 (+1.35%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	39.97	40.28	39.79	39.84	1,555,600	+0.02(+0.06%)
Nov 26, 2014	39.72	39.82	39.82	39.82	2,259,942	+0.16(+0.39%)
Nov 25, 2014	39.82	39.86	39.54	39.66	2,899,566	-0.13(-0.33%)
Nov 24, 2014	39.66	39.88	39.59	39.79	1,724,565	+0.11(+0.29%)
Nov 21, 2014	39.88	39.88	39.55	39.68	2,630,612	+0.17(+0.43%)
Nov 20, 2014	39.52	39.61	39.41	39.51	2,680,405	-0.20(-0.49%)
Nov 19, 2014	40.12	40.12	39.54	39.70	3,396,233	-0.44(-1.10%)
Nov 18, 2014	40.19	40.28	40.10	40.15	1,777,084	+0.01(+0.02%)
Nov 17, 2014	40.09	40.19	40.05	40.14	1,405,331	+0.00(+0.00%)
Nov 14, 2014	40.28	40.43	40.07	40.14	1,504,756	-0.23(-0.57%)
Nov 13, 2014	40.42	40.50	40.24	40.37	1,364,242	-0.01(-0.02%)
Nov 12, 2014	40.33	40.49	40.27	40.37	1,515,464	+0.02(+0.04%)
Nov 11, 2014	40.44	40.56	40.28	40.36	1,609,364	-0.11(-0.26%)
Nov 10, 2014	40.51	40.64	40.42	40.46	2,405,031	+0.03(+0.08%)
Nov 07, 2014	40.32	40.60	40.32	40.43	1,930,540	+0.18(+0.45%)
Nov 06, 2014	40.08	40.39	40.00	40.25	2,010,414	+0.28(+0.70%)
Nov 05, 2014	39.58	39.99	39.43	39.97	2,087,768	+0.45(+1.14%)
Nov 04, 2014	39.75	39.88	39.43	39.52	4,542,030	-0.22(-0.56%)

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.