Indicators

Waste Management (NY: WM )

201.71 +1.16 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	141.60	144.61		144.42	2,125,204	+2.44(+1.72%)
Jan 28, 2022	140.50	142.01	138.28	141.98	3,348,502	+1.58(+1.13%)
Jan 27, 2022	142.32	144.07	139.46	140.40	2,975,902	-1.64(-1.16%)
Jan 26, 2022	142.17	144.72	140.73	142.04	2,501,136	-0.05(-0.03%)
Jan 25, 2022	142.79	143.13	139.69	142.09	3,794,163	-1.71(-1.19%)
Jan 24, 2022	143.73	144.49	141.06	143.79	4,288,816	-1.54(-1.06%)
Jan 21, 2022	146.80	147.98	145.10	145.34	2,631,896	-1.76(-1.19%)
Jan 20, 2022	149.53	150.69	146.73	147.10	2,594,398	-1.78(-1.19%)
Jan 19, 2022	149.28	150.99	148.72	148.87	1,552,438	-0.26(-0.17%)
Jan 18, 2022	149.19	149.94	147.60	149.13	2,037,451	-1.25(-0.83%)
Jan 14, 2022				150.38	0	-0.77(-0.51%)
Jan 13, 2022	153.46	153.75	150.86	151.15	1,450,819	-1.90(-1.24%)
Jan 12, 2022	153.59	154.48	152.28	153.05	1,636,570	-0.03(-0.02%)
Jan 11, 2022	153.40	153.54	151.51	153.08	2,253,869	+0.05(+0.03%)
Jan 10, 2022	153.59	154.32	151.96	153.03	2,395,091	-2.26(-1.45%)
Jan 07, 2022	156.14	157.32	154.26	155.28	1,625,419	-1.05(-0.67%)
Jan 06, 2022	154.90	157.44	154.56	156.33	1,220,580	+0.97(+0.62%)
Jan 05, 2022	157.77	158.42	155.01	155.36	1,834,601	-3.22(-2.03%)
Jan 04, 2022	156.47	159.39	156.45	158.59	2,203,987	+2.36(+1.51%)

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.