Skip to main content

Waste Management (NY: WM )

212.54 +0.48 (+0.23%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 106.34 107.11 106.28 106.67 1,608,103 -0.01(-0.01%)
Aug 28, 2020 106.89 106.96 105.94 106.69 1,327,812 -0.24(-0.23%)
Aug 27, 2020 106.67 107.63 106.51 106.93 1,378,097 +0.35(+0.32%)
Aug 26, 2020 105.97 107.61 105.51 106.58 2,267,861 +0.66(+0.63%)
Aug 25, 2020 105.74 106.09 105.48 105.92 2,250,742 +0.64(+0.61%)
Aug 24, 2020 104.33 105.34 104.01 105.28 1,423,665 +1.26(+1.21%)
Aug 21, 2020 103.28 104.31 102.80 104.02 1,597,969 +0.95(+0.92%)
Aug 20, 2020 103.05 103.54 102.73 103.07 1,195,724 -0.38(-0.37%)
Aug 19, 2020 104.48 104.66 103.15 103.46 999,757 -0.42(-0.41%)
Aug 18, 2020 103.78 104.40 103.52 103.88 1,275,413 +0.13(+0.13%)
Aug 17, 2020 104.32 104.96 103.46 103.75 1,569,122 -0.56(-0.54%)
Aug 14, 2020 104.04 104.85 103.54 104.31 1,130,216 +0.12(+0.12%)
Aug 13, 2020 104.20 104.54 103.42 104.19 952,586 -0.85(-0.81%)
Aug 12, 2020 104.83 105.49 104.42 105.04 1,609,808 +0.62(+0.59%)
Aug 11, 2020 104.90 105.17 103.74 104.42 1,670,655 -0.02(-0.02%)
Aug 10, 2020 105.08 105.46 103.84 104.44 1,892,492 -1.04(-0.99%)
Aug 07, 2020 103.02 105.95 103.02 105.48 1,995,618 +2.20(+2.13%)
Aug 06, 2020 102.15 103.32 102.15 103.28 1,535,620 +1.11(+1.09%)
Aug 05, 2020 102.26 102.87 101.72 102.17 1,628,484 +0.34(+0.33%)
Aug 04, 2020 101.43 101.97 101.07 101.83 1,363,754 -0.15(-0.15%)
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.