Indicators

Waste Management (NY: WM )

204.10 -0.54 (-0.26%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	81.32	81.90	81.25	81.82	2,444,456	+0.46(+0.57%)
Sep 27, 2018	81.40	82.00	81.18	81.36	1,597,029	+0.07(+0.09%)
Sep 26, 2018	81.81	81.94	81.19	81.29	1,768,025	-0.55(-0.67%)
Sep 25, 2018	82.18	82.32	81.70	81.84	1,599,817	-0.12(-0.14%)
Sep 24, 2018	82.78	82.83	81.80	81.96	1,330,381	-0.82(-1.00%)
Sep 21, 2018	83.34	83.34	82.76	82.78	2,479,022	-0.27(-0.33%)
Sep 20, 2018	82.83	83.27	82.66	83.05	1,284,819	+0.46(+0.56%)
Sep 19, 2018	83.42	83.53	82.45	82.59	1,669,678	-1.18(-1.41%)
Sep 18, 2018	83.60	84.08	83.41	83.77	1,875,061	+0.36(+0.43%)
Sep 17, 2018	83.43	83.60	82.96	83.41	872,043	+0.07(+0.09%)
Sep 14, 2018	83.27	83.44	82.85	83.33	1,221,620	+0.00(+0.00%)
Sep 13, 2018	83.32	83.41	82.83	83.33	1,168,822	+0.25(+0.31%)
Sep 12, 2018	83.63	83.68	83.02	83.08	2,468,439	-0.53(-0.64%)
Sep 11, 2018	83.07	83.91	83.07	83.62	1,876,330	+0.36(+0.44%)
Sep 10, 2018	83.33	83.55	83.18	83.25	2,908,174	+0.12(+0.14%)
Sep 07, 2018	83.14	83.63	82.95	83.14	2,225,797	-0.06(-0.08%)
Sep 06, 2018	82.46	83.23	82.46	83.20	1,917,803	+0.73(+0.88%)
Sep 05, 2018	82.00	82.55	81.68	82.47	2,003,869	+0.38(+0.46%)

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.