Indicators

Waste Management (NY: WM )

201.71 +1.16 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	103.03	103.81	98.84	102.73	6,952,201	-2.61(-2.47%)
Feb 27, 2020	111.44	112.42	105.24	105.33	4,616,866	-6.78(-6.04%)
Feb 26, 2020	112.74	114.35	112.09	112.11	2,906,645	-0.95(-0.84%)
Feb 25, 2020	115.31	116.59	112.92	113.06	3,322,075	-1.89(-1.65%)
Feb 24, 2020	113.03	115.50	112.79	114.95	2,507,784	-0.53(-0.46%)
Feb 21, 2020	114.92	115.75	114.65	115.48	2,219,781	+0.47(+0.41%)
Feb 20, 2020	115.64	116.14	114.21	115.00	2,537,828	-1.09(-0.94%)
Feb 19, 2020	117.04	117.54	116.09	116.10	1,544,120	-0.92(-0.78%)
Feb 18, 2020	116.57	117.24	116.13	117.02	2,258,999	+0.44(+0.37%)
Feb 14, 2020	115.51	116.58	114.97	116.58	1,402,154	+1.41(+1.22%)
Feb 13, 2020	115.88	116.08	113.95	115.17	2,272,874	-1.28(-1.10%)
Feb 12, 2020	115.47	116.48	114.29	116.45	2,186,740	+0.58(+0.50%)
Feb 11, 2020	116.25	116.32	115.65	115.87	1,622,984	-0.06(-0.05%)
Feb 10, 2020	115.18	116.15	115.06	115.92	1,331,010	+1.05(+0.91%)
Feb 07, 2020	115.08	115.30	114.61	114.87	1,394,172	+0.16(+0.14%)
Feb 06, 2020	114.34	115.09	114.22	114.72	1,263,853	+0.12(+0.10%)
Feb 05, 2020	113.92	114.72	113.53	114.60	1,727,257	+0.70(+0.61%)
Feb 04, 2020	114.32	114.74	113.83	113.90	1,235,392	+0.16(+0.14%)

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.