Indicators

Waste Management (NY: WM )

203.64 +2.42 (+1.20%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	99.79	100.07	98.86	99.42	3,305,942	+0.23(+0.23%)
May 28, 2020	98.11	99.90	97.87	99.18	2,879,340	+2.05(+2.11%)
May 27, 2020	95.63	97.32	95.39	97.13	3,049,897	+2.51(+2.66%)
May 26, 2020	93.66	95.49	93.60	94.62	2,242,121	+2.50(+2.71%)
May 22, 2020	92.09	92.20	91.39	92.12	1,158,819	-0.01(-0.01%)
May 21, 2020	92.24	93.23	91.85	92.13	1,462,454	-0.48(-0.52%)
May 20, 2020	92.27	93.65	91.35	92.62	1,720,008	+1.04(+1.14%)
May 19, 2020	92.52	93.17	91.55	91.57	1,903,735	-1.24(-1.33%)
May 18, 2020	91.93	93.62	91.43	92.81	3,161,359	+3.47(+3.89%)
May 15, 2020	89.74	90.63	88.58	89.34	3,408,273	-1.16(-1.29%)
May 14, 2020	89.23	90.65	87.66	90.50	2,495,717	+0.61(+0.68%)
May 13, 2020	91.50	92.01	89.48	89.89	2,412,287	-1.67(-1.82%)
May 12, 2020	94.05	94.05	91.44	91.56	2,299,781	-2.04(-2.18%)
May 11, 2020	93.14	94.27	92.44	93.59	1,597,181	-0.44(-0.47%)
May 08, 2020	94.95	95.87	93.44	94.03	1,891,779	-0.45(-0.47%)
May 07, 2020	91.69	95.32	91.36	94.48	2,689,089	+4.33(+4.80%)
May 06, 2020	93.59	93.70	89.15	90.15	4,899,971	-2.07(-2.24%)
May 05, 2020	93.06	93.55	91.83	92.22	3,269,688	-0.50(-0.54%)
May 04, 2020	91.09	92.98	90.59	92.72	1,804,248	+1.26(+1.37%)

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.