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 (%)
Jun 28, 2019	106.49	106.90	106.00	106.02	2,679,817	-0.43(-0.41%)
Jun 27, 2019	105.47	106.61	105.34	106.45	1,148,350	+1.15(+1.09%)
Jun 26, 2019	106.68	107.01	105.04	105.30	2,121,788	-1.68(-1.57%)
Jun 25, 2019	107.76	107.83	106.97	106.98	1,575,521	-0.51(-0.47%)
Jun 24, 2019	106.78	107.64	106.52	107.49	1,654,524	+1.04(+0.98%)
Jun 21, 2019	107.00	107.34	106.36	106.45	2,911,714	-0.20(-0.19%)
Jun 20, 2019	105.51	106.86	105.42	106.65	2,673,884	+1.51(+1.43%)
Jun 19, 2019	104.67	105.43	104.33	105.14	1,538,246	+0.48(+0.46%)
Jun 18, 2019	104.93	105.38	104.65	104.67	1,399,608	-0.06(-0.06%)
Jun 17, 2019	105.60	105.67	104.70	104.73	1,065,024	-0.56(-0.53%)
Jun 14, 2019	104.55	105.50	103.94	105.29	1,464,290	+0.86(+0.82%)
Jun 13, 2019	105.14	105.31	104.09	104.44	1,424,980	-0.47(-0.45%)
Jun 12, 2019	104.06	105.11	103.98	104.91	1,370,904	+0.94(+0.90%)
Jun 11, 2019	104.97	105.20	103.44	103.97	1,521,457	-0.62(-0.60%)
Jun 10, 2019	105.12	105.48	104.31	104.59	1,587,378	-0.50(-0.47%)
Jun 07, 2019	104.98	106.06	104.81	105.09	1,704,566	+0.73(+0.70%)
Jun 06, 2019	103.97	104.61	103.49	104.36	2,148,335	+0.59(+0.57%)
Jun 05, 2019	101.92	103.82	101.84	103.77	2,426,658	+1.82(+1.79%)
Jun 04, 2019	102.05	102.35	100.97	101.95	2,586,664	+0.07(+0.07%)

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.