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 (%)
May 31, 2017 63.22 63.96 63.19 63.89 2,698,124 +0.67(+1.07%)
May 30, 2017 62.90 63.31 62.76 63.21 1,558,707 +0.26(+0.42%)
May 26, 2017 62.54 63.02 62.46 62.95 1,228,803 +0.24(+0.38%)
May 25, 2017 62.64 62.86 62.51 62.71 1,474,515 +0.17(+0.27%)
May 24, 2017 62.48 62.63 62.30 62.55 1,736,524 +0.32(+0.51%)
May 23, 2017 62.33 62.65 61.97 62.23 1,829,669 +0.04(+0.07%)
May 22, 2017 61.93 62.29 61.88 62.19 2,676,742 +0.41(+0.67%)
May 19, 2017 62.11 62.21 61.41 61.78 3,733,930 -0.40(-0.65%)
May 18, 2017 61.92 62.38 61.56 62.18 2,551,455 +0.20(+0.33%)
May 17, 2017 62.43 62.42 61.93 61.98 1,876,976 -0.46(-0.73%)
May 16, 2017 63.25 63.34 62.35 62.43 2,166,064 -0.81(-1.27%)
May 15, 2017 62.96 63.33 62.72 63.24 1,523,214 +0.18(+0.29%)
May 12, 2017 63.77 63.77 62.98 63.06 1,396,679 -0.52(-0.81%)
May 11, 2017 63.84 63.89 63.45 63.57 1,630,963 -0.47(-0.74%)
May 10, 2017 63.64 64.18 63.55 64.05 1,663,707 +0.29(+0.45%)
May 09, 2017 64.06 64.06 63.55 63.76 1,502,400 -0.44(-0.68%)
May 08, 2017 64.35 64.51 64.06 64.19 1,381,413 -0.11(-0.18%)
May 05, 2017 63.99 64.34 63.91 64.31 1,031,654 +0.39(+0.60%)
May 04, 2017 64.01 64.08 63.64 63.92 1,560,448 +0.06(+0.10%)
May 03, 2017 63.82 63.92 63.53 63.86 1,542,435 +0.02(+0.03%)
May 02, 2017 64.15 64.22 63.58 63.84 1,433,761 -0.13(-0.21%)
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.