Skip to main content

Waste Management (NY: WM )

207.18 +0.80 (+0.39%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 95.04 95.14 94.53 95.06 2,161,147 +0.44(+0.46%)
Mar 28, 2019 94.34 94.84 94.20 94.62 1,058,835 +0.44(+0.47%)
Mar 27, 2019 94.60 95.08 93.87 94.18 1,432,815 -0.49(-0.52%)
Mar 26, 2019 93.95 94.71 93.74 94.67 1,629,272 +1.20(+1.28%)
Mar 25, 2019 93.43 94.35 93.23 93.47 1,595,254 +0.26(+0.27%)
Mar 22, 2019 93.06 93.89 92.77 93.22 1,674,261 -0.05(-0.05%)
Mar 21, 2019 92.17 93.40 92.03 93.26 1,054,510 +1.05(+1.14%)
Mar 20, 2019 92.67 92.90 92.09 92.21 1,664,666 -0.42(-0.45%)
Mar 19, 2019 92.82 93.26 92.23 92.63 1,286,229 -0.13(-0.14%)
Mar 18, 2019 92.27 92.81 92.00 92.76 1,653,021 +0.39(+0.43%)
Mar 15, 2019 92.42 92.76 91.79 92.37 5,529,893 -0.17(-0.19%)
Mar 14, 2019 92.49 92.60 91.94 92.54 1,308,389 +0.07(+0.08%)
Mar 13, 2019 92.28 92.49 91.91 92.47 1,372,120 +0.52(+0.57%)
Mar 12, 2019 91.48 92.07 91.08 91.95 1,851,087 +0.60(+0.66%)
Mar 11, 2019 90.49 91.37 90.47 91.34 1,950,968 +0.82(+0.91%)
Mar 08, 2019 90.67 90.98 89.82 90.52 1,427,647 -0.69(-0.75%)
Mar 07, 2019 90.81 91.32 90.47 91.20 2,128,098 +0.37(+0.41%)
Mar 06, 2019 90.83 91.37 90.74 90.84 1,691,900 +0.09(+0.10%)
Mar 05, 2019 91.19 91.57 90.75 90.75 1,716,004 -0.48(-0.53%)
Mar 04, 2019 92.38 92.51 90.73 91.23 1,803,814 -0.69(-0.75%)
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.