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 29, 2019	104.29	104.71	103.92	104.20	765,877	-0.03(-0.03%)
Nov 27, 2019	104.39	104.63	104.01	104.23	1,722,140	-0.06(-0.05%)
Nov 26, 2019	101.85	104.30	101.77	104.28	3,791,572	+2.48(+2.44%)
Nov 25, 2019	102.31	103.19	101.76	101.80	2,090,773	-0.42(-0.42%)
Nov 22, 2019	102.27	102.83	101.21	102.23	2,175,728	-0.41(-0.40%)
Nov 21, 2019	103.91	104.14	102.47	102.63	1,990,412	-1.25(-1.21%)
Nov 20, 2019	103.91	104.94	103.24	103.89	2,033,414	+0.04(+0.04%)
Nov 19, 2019	103.74	104.22	103.23	103.85	2,163,337	+0.12(+0.12%)
Nov 18, 2019	103.50	104.24	103.30	103.73	2,088,039	+0.22(+0.21%)
Nov 15, 2019	103.64	103.82	103.01	103.51	2,200,542	+0.10(+0.10%)
Nov 14, 2019	102.41	103.56	102.31	103.41	1,493,915	+1.02(+1.00%)
Nov 13, 2019	101.57	102.75	101.23	102.38	1,587,793	+0.87(+0.85%)
Nov 12, 2019	101.98	102.27	101.22	101.52	1,737,010	-0.43(-0.43%)
Nov 11, 2019	102.38	102.70	101.54	101.95	1,185,727	-0.52(-0.50%)
Nov 08, 2019	101.58	102.57	101.57	102.47	1,324,139	+0.63(+0.62%)
Nov 07, 2019	101.61	102.02	100.91	101.84	2,524,114	+0.39(+0.38%)
Nov 06, 2019	99.59	101.45	99.46	101.45	2,041,663	+1.49(+1.50%)
Nov 05, 2019	102.09	102.26	99.55	99.96	3,873,013	-2.32(-2.27%)
Nov 04, 2019	102.63	102.87	101.77	102.27	2,332,932	-0.38(-0.37%)

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.