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 (%)
Sep 30, 2019	104.83	106.32	104.77	106.13	1,939,189	+1.30(+1.24%)
Sep 27, 2019	106.53	106.79	103.99	104.83	1,834,507	-1.38(-1.30%)
Sep 26, 2019	105.37	106.77	104.94	106.21	2,605,963	+1.08(+1.03%)
Sep 25, 2019	106.28	106.55	105.05	105.13	1,597,648	-1.11(-1.04%)
Sep 24, 2019	106.19	107.20	105.67	106.24	1,789,388	+0.16(+0.15%)
Sep 23, 2019	106.45	106.93	105.83	106.08	1,204,726	-0.31(-0.29%)
Sep 20, 2019	106.29	106.69	105.93	106.39	2,161,750	+0.51(+0.48%)
Sep 19, 2019	106.07	106.87	105.66	105.88	1,439,050	+0.37(+0.35%)
Sep 18, 2019	105.23	105.56	104.37	105.51	1,117,616	+0.43(+0.41%)
Sep 17, 2019	103.77	105.37	103.55	105.08	2,764,082	+1.81(+1.75%)
Sep 16, 2019	102.95	103.37	102.53	103.27	2,251,480	-0.05(-0.05%)
Sep 13, 2019	104.73	105.53	103.17	103.31	1,800,049	-1.03(-0.99%)
Sep 12, 2019	104.00	105.10	103.83	104.35	1,871,019	+0.78(+0.76%)
Sep 11, 2019	105.03	105.56	102.56	103.56	3,066,991	-1.35(-1.28%)
Sep 10, 2019	107.85	108.01	103.51	104.91	3,959,903	-3.64(-3.35%)
Sep 09, 2019	110.14	110.33	108.33	108.55	1,547,314	-1.58(-1.43%)
Sep 06, 2019	109.89	110.45	109.67	110.12	1,020,086	+0.22(+0.20%)
Sep 05, 2019	111.89	112.38	109.73	109.90	1,810,801	-0.97(-0.87%)
Sep 04, 2019	110.27	110.95	109.97	110.87	1,320,896	+1.03(+0.94%)

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.