Indicators

Waste Management (NY: WM )

201.22 +0.35 (+0.17%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	45.53	45.65	45.30	45.31	2,145,472	-0.13(-0.28%)
Nov 27, 2015	45.50	45.71	45.25	45.44	926,335	-0.09(-0.20%)
Nov 25, 2015	45.52	45.53	45.53	45.53	1,232,540	+0.04(+0.09%)
Nov 24, 2015	45.40	45.57	45.12	45.49	1,828,874	-0.13(-0.30%)
Nov 23, 2015	45.61	45.89	45.45	45.63	1,616,394	+0.02(+0.04%)
Nov 20, 2015	45.39	45.65	45.32	45.61	1,452,203	+0.41(+0.91%)
Nov 19, 2015	45.31	45.42	45.09	45.20	1,402,014	+0.04(+0.09%)
Nov 18, 2015	44.47	45.20	44.29	45.15	2,254,595	+0.76(+1.71%)
Nov 17, 2015	44.34	44.54	44.19	44.40	1,770,697	+0.10(+0.23%)
Nov 16, 2015	43.86	44.30	43.86	44.29	3,483,831	+0.34(+0.77%)
Nov 13, 2015	44.37	44.54	43.84	43.96	2,853,072	-0.51(-1.16%)
Nov 12, 2015	45.05	45.15	44.47	44.47	2,233,303	-0.72(-1.60%)
Nov 11, 2015	45.29	45.57	45.18	45.20	1,812,995	-0.02(-0.04%)
Nov 10, 2015	45.15	45.53	45.11	45.21	1,810,817	-0.03(-0.07%)
Nov 09, 2015	45.73	45.85	45.09	45.25	1,846,543	-0.62(-1.36%)
Nov 06, 2015	45.87	45.88	45.48	45.87	1,661,564	+0.00(+0.00%)
Nov 05, 2015	45.81	45.99	45.70	45.87	2,170,719	+0.24(+0.54%)
Nov 04, 2015	45.58	46.59	45.45	45.63	2,781,092	+0.08(+0.17%)
Nov 03, 2015	45.77	46.02	45.41	45.55	2,470,851	-0.33(-0.72%)

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.