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 (%)
May 29, 2015	41.19	41.37	41.00	41.20	2,847,276	-0.12(-0.28%)
May 28, 2015	41.33	41.49	41.25	41.31	1,959,460	-0.04(-0.10%)
May 27, 2015	41.31	41.46	41.06	41.36	1,424,045	+0.22(+0.54%)
May 26, 2015	41.49	41.60	41.02	41.13	3,125,726	-0.41(-0.98%)
May 22, 2015	41.47	41.54	41.54	41.54	1,673,129	-0.05(-0.12%)
May 21, 2015	41.25	41.70	41.23	41.59	2,462,594	+0.33(+0.80%)
May 20, 2015	41.33	41.45	41.21	41.26	1,612,229	-0.12(-0.28%)
May 19, 2015	41.31	41.45	41.16	41.37	1,894,727	+0.01(+0.02%)
May 18, 2015	41.44	41.45	41.23	41.36	1,856,996	+0.02(+0.04%)
May 15, 2015	41.33	41.46	41.26	41.35	1,894,642	+0.09(+0.22%)
May 14, 2015	41.06	41.37	41.06	41.26	1,728,659	+0.29(+0.71%)
May 13, 2015	41.11	41.33	40.92	40.97	2,453,195	-0.12(-0.28%)
May 12, 2015	40.85	41.24	40.72	41.08	2,319,170	+0.07(+0.16%)
May 11, 2015	40.79	41.41	40.70	41.02	4,747,467	+0.08(+0.20%)
May 08, 2015	40.79	41.15	40.77	40.93	2,026,270	+0.39(+0.96%)
May 07, 2015	40.24	40.65	40.23	40.54	2,680,555	+0.32(+0.80%)
May 06, 2015	40.67	40.82	39.90	40.22	3,839,611	-0.32(-0.80%)
May 05, 2015	41.38	41.52	40.45	40.54	3,553,158	-0.82(-1.99%)
May 04, 2015	41.58	41.86	41.32	41.36	3,406,498	-0.20(-0.48%)

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.