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 (%)
Jun 30, 2023 167.31 170.97 166.87 170.68 2,020,913 +3.75(+2.25%)
Jun 29, 2023 164.51 167.09 163.99 166.93 1,019,388 +2.11(+1.28%)
Jun 28, 2023 166.32 166.32 164.07 164.83 904,362 -1.29(-0.78%)
Jun 27, 2023 164.67 166.28 163.88 166.12 970,583 +2.01(+1.22%)
Jun 26, 2023 162.99 164.17 161.81 164.11 1,006,794 +1.13(+0.69%)
Jun 23, 2023 164.25 165.07 162.54 162.98 1,627,656 -1.30(-0.79%)
Jun 22, 2023 163.16 164.31 162.66 164.28 1,332,943 +1.41(+0.86%)
Jun 21, 2023 162.16 163.02 160.73 162.87 1,251,346 +0.61(+0.38%)
Jun 20, 2023 162.25 163.37 161.78 162.26 1,458,776 -0.17(-0.10%)
Jun 16, 2023 162.50 163.66 162.05 162.43 2,457,699 +0.82(+0.50%)
Jun 15, 2023 160.01 162.17 159.84 161.61 1,352,298 +1.75(+1.10%)
Jun 14, 2023 159.53 161.06 158.57 159.86 1,311,130 +0.31(+0.20%)
Jun 13, 2023 160.13 160.44 159.26 159.54 1,424,886 -0.80(-0.50%)
Jun 12, 2023 160.62 160.77 159.26 160.34 959,155 +0.23(+0.14%)
Jun 09, 2023 159.60 160.36 158.61 160.11 1,114,290 +0.10(+0.06%)
Jun 08, 2023 158.55 160.40 158.18 160.01 1,250,810 +1.01(+0.64%)
Jun 07, 2023 159.09 160.14 157.73 159.00 1,965,730 -1.11(-0.70%)
Jun 06, 2023 162.40 163.15 159.51 160.11 1,357,499 -2.03(-1.25%)
Jun 05, 2023 162.51 164.07 162.07 162.14 1,569,843 -0.22(-0.13%)
Jun 02, 2023 160.36 162.50 160.23 162.36 1,750,049 +2.13(+1.33%)
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.