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 (%)
Dec 30, 2022 154.60 154.68 151.72 153.02 970,157 -1.94(-1.25%)
Dec 29, 2022 154.34 155.37 153.65 154.96 1,384,265 +1.46(+0.95%)
Dec 28, 2022 155.38 156.02 153.37 153.50 826,717 -2.08(-1.34%)
Dec 27, 2022 155.72 155.97 154.38 155.57 1,320,974 +0.28(+0.18%)
Dec 23, 2022 153.56 155.48 153.12 155.29 648,852 +1.44(+0.94%)
Dec 22, 2022 154.70 155.25 152.31 153.85 1,520,527 -1.50(-0.97%)
Dec 21, 2022 154.93 155.94 154.13 155.35 1,417,207 +1.44(+0.94%)
Dec 20, 2022 152.99 154.70 152.30 153.91 1,380,696 +0.20(+0.13%)
Dec 19, 2022 156.18 156.52 150.63 153.71 2,472,645 -4.10(-2.60%)
Dec 16, 2022 157.85 158.40 155.54 157.81 2,982,665 -1.54(-0.97%)
Dec 15, 2022 161.34 161.47 158.89 159.35 1,920,290 -3.09(-1.90%)
Dec 14, 2022 162.68 165.28 161.79 162.44 1,656,482 -0.20(-0.13%)
Dec 13, 2022 163.92 164.71 161.76 162.65 1,457,586 -0.04(-0.02%)
Dec 12, 2022 164.19 164.80 161.47 162.69 1,471,739 -0.04(-0.02%)
Dec 09, 2022 162.95 164.14 162.21 162.72 1,650,373 +0.80(+0.49%)
Dec 08, 2022 161.09 162.74 161.04 161.93 1,191,849 +0.78(+0.48%)
Dec 07, 2022 161.39 162.72 160.77 161.15 1,290,741 -0.34(-0.21%)
Dec 06, 2022 163.37 163.57 160.73 161.49 1,966,069 -2.18(-1.33%)
Dec 05, 2022 164.13 164.77 162.98 163.66 1,782,059 -1.97(-1.19%)
Dec 02, 2022 162.50 165.72 162.23 165.63 1,408,683 +1.94(+1.19%)
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.