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, 2023	149.59	150.95	148.83	150.95	1,667,641	+1.59(+1.06%)
Jan 30, 2023	148.97	151.21	148.97	149.36	1,785,881	+0.48(+0.32%)
Jan 27, 2023	148.30	149.29	147.56	148.88	1,403,574	+0.11(+0.07%)
Jan 26, 2023	149.68	149.81	148.52	148.78	977,612	-0.59(-0.40%)
Jan 25, 2023	147.92	149.51	147.45	149.37	1,862,278	+0.82(+0.55%)
Jan 24, 2023	149.10	149.30	130.92	148.55	1,284,242	-0.39(-0.26%)
Jan 23, 2023	149.07	149.43	147.43	148.94	1,323,315	+0.59(+0.40%)
Jan 20, 2023	147.05	148.64	145.48	148.34	1,496,045	+1.53(+1.04%)
Jan 19, 2023	147.31	148.06	146.58	146.81	1,679,859	-0.40(-0.27%)
Jan 18, 2023	150.59	151.36	146.88	147.21	1,615,986	-3.38(-2.25%)
Jan 17, 2023	150.98	151.69	150.38	150.60	2,087,665	+0.18(+0.12%)
Jan 13, 2023	148.47	150.54	148.09	150.42	2,724,442	+1.47(+0.99%)
Jan 12, 2023	153.15	153.38	148.41	148.95	2,227,890	-4.21(-2.75%)
Jan 11, 2023	152.91	153.89	151.49	153.16	1,693,813	+2.03(+1.34%)
Jan 10, 2023	151.32	151.99	148.03	151.13	2,476,238	-3.25(-2.10%)
Jan 09, 2023	157.18	157.77	154.12	154.37	1,787,900	-1.22(-0.78%)
Jan 06, 2023	151.78	155.96	151.51	155.59	1,789,344	+5.47(+3.65%)
Jan 05, 2023	152.26	152.66	149.81	150.12	1,511,896	-2.96(-1.93%)
Jan 04, 2023	153.33	153.75	152.05	153.08	1,305,665	-0.12(-0.08%)

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.