Indicators

Waste Management (NY: WM )

200.55 -1.20 (-0.59%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	44.39	45.04	44.28	44.94	4,061,313	+0.75(+1.69%)
Jan 28, 2016	44.13	44.45	43.82	44.19	1,709,901	+0.15(+0.35%)
Jan 27, 2016	44.24	44.54	43.67	44.04	3,400,016	-0.34(-0.76%)
Jan 26, 2016	44.29	44.61	44.11	44.38	2,346,049	+0.04(+0.10%)
Jan 25, 2016	44.91	44.91	44.21	44.33	2,060,031	-0.63(-1.40%)
Jan 22, 2016	44.58	45.10	44.38	44.96	2,644,977	+0.85(+1.92%)
Jan 21, 2016	44.04	44.62	43.82	44.11	2,844,719	+0.05(+0.12%)
Jan 20, 2016	44.10	44.44	42.74	44.06	4,853,558	-0.59(-1.33%)
Jan 19, 2016	44.12	44.75	43.99	44.66	2,541,379	+0.93(+2.14%)
Jan 15, 2016	44.06	43.72	43.72	43.72	4,013,613	-1.07(-2.39%)
Jan 14, 2016	44.50	44.99	44.08	44.79	3,283,811	+0.44(+0.99%)
Jan 13, 2016	45.14	45.27	44.13	44.35	2,881,232	-0.80(-1.77%)
Jan 12, 2016	44.95	45.25	44.69	45.15	2,710,070	+0.29(+0.64%)
Jan 11, 2016	44.43	45.01	44.34	44.86	2,507,497	+0.43(+0.97%)
Jan 08, 2016	44.71	45.10	44.32	44.43	3,084,278	-0.27(-0.61%)
Jan 07, 2016	44.62	45.02	44.49	44.70	3,899,898	-0.53(-1.18%)
Jan 06, 2016	44.27	45.25	44.23	45.23	3,861,909	+0.55(+1.23%)
Jan 05, 2016	44.49	44.72	44.32	44.68	2,829,679	+0.17(+0.38%)

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.