Skip to main content

Waste Management (NY: WM )

207.65 +1.27 (+0.61%)
Streaming Delayed Price Updated: 1:56 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 69.45 69.58 69.18 69.37 2,163,412 -0.12(-0.18%)
Sep 28, 2017 69.22 69.55 68.95 69.50 2,681,740 +0.08(+0.11%)
Sep 27, 2017 69.30 69.42 2,050,242 -0.27(-0.38%)
Sep 26, 2017 69.68 69.83 69.48 69.68 1,428,606 +0.02(+0.03%)
Sep 25, 2017 69.52 69.66 69.35 69.66 1,651,320 +0.35(+0.51%)
Sep 22, 2017 69.34 69.62 69.30 69.31 1,132,188 -0.07(-0.10%)
Sep 21, 2017 69.56 69.63 68.94 69.38 1,960,823 -0.10(-0.14%)
Sep 20, 2017 69.46 69.76 69.37 69.48 1,834,207 +0.12(+0.17%)
Sep 19, 2017 69.32 69.42 69.06 69.36 1,283,879 +0.07(+0.10%)
Sep 18, 2017 69.22 69.44 69.11 69.29 1,391,960 +0.16(+0.23%)
Sep 15, 2017 68.96 69.17 68.56 69.13 2,635,467 +0.14(+0.21%)
Sep 14, 2017 68.90 69.13 68.80 68.99 1,839,353 +0.03(+0.04%)
Sep 13, 2017 69.41 69.48 68.87 68.96 1,915,052 -0.45(-0.65%)
Sep 12, 2017 68.77 69.47 68.69 69.42 1,658,715 +0.53(+0.77%)
Sep 11, 2017 68.78 68.96 68.50 68.88 2,641,061 +0.53(+0.78%)
Sep 08, 2017 67.35 68.47 67.16 68.35 2,528,018 +0.92(+1.37%)
Sep 07, 2017 67.31 67.46 67.11 67.43 2,071,502 +0.33(+0.50%)
Sep 06, 2017 67.01 67.24 66.95 67.10 2,107,190 +0.17(+0.25%)
Sep 05, 2017 68.03 66.83 66.93 3,168,007 -1.10(-1.62%)
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.