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 (%)
Feb 29, 2024	205.55	206.05	203.02	204.16	3,052,107	-1.60(-0.78%)
Feb 28, 2024	207.22	208.26	205.36	205.76	1,718,064	-0.52(-0.25%)
Feb 27, 2024	204.98	206.43	204.10	206.28	1,217,062	+0.32(+0.15%)
Feb 26, 2024	207.36	207.70	205.85	205.96	1,675,767	-0.59(-0.28%)
Feb 23, 2024	206.10	207.12	205.39	206.54	1,699,459	+0.80(+0.39%)
Feb 22, 2024	202.55	206.67	202.34	205.74	2,284,162	+2.99(+1.47%)
Feb 21, 2024	200.94	202.89	200.58	202.75	1,862,397	+2.42(+1.21%)
Feb 20, 2024	200.54	203.08	200.06	200.33	2,566,909	+0.25(+0.12%)
Feb 16, 2024	198.54	201.22	197.56	200.08	2,606,925	+2.41(+1.22%)
Feb 15, 2024	197.07	198.03	195.58	197.67	2,466,852	-0.05(-0.03%)
Feb 14, 2024	197.63	198.47	194.55	197.72	3,415,710	-0.33(-0.17%)
Feb 13, 2024	195.28	198.04	192.79	198.04	3,285,504	+11.15(+5.97%)
Feb 12, 2024	186.71	187.72	186.12	186.90	2,024,826	-0.60(-0.32%)
Feb 09, 2024	188.13	188.41	186.20	187.49	1,690,339	-0.62(-0.33%)
Feb 08, 2024	188.80	189.06	187.15	188.12	1,162,855	-0.49(-0.26%)
Feb 07, 2024	188.47	188.98	187.69	188.60	1,704,080	+0.77(+0.41%)
Feb 06, 2024	187.13	188.29	186.34	187.84	2,023,995	+1.00(+0.54%)
Feb 05, 2024	186.58	187.50	185.84	186.84	1,535,827	-0.01(-0.01%)
Feb 02, 2024	187.06	187.56	185.56	186.85	1,708,965	-0.21(-0.11%)

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.