Indicators

Waste Management (NY: WM )

207.88 +0.72 (+0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	177.66	179.16	177.37	178.46	1,260,912	+0.96(+0.54%)
Dec 28, 2023	177.75	177.94	177.15	177.51	777,096	+0.39(+0.22%)
Dec 27, 2023	176.48	177.52	176.21	177.12	775,134	+0.23(+0.13%)
Dec 26, 2023	175.69	177.18	175.12	176.89	633,104	+0.57(+0.32%)
Dec 22, 2023	176.81	177.11	176.06	176.32	1,295,754	+0.14(+0.08%)
Dec 21, 2023	175.09	176.73	175.00	176.18	1,065,358	+1.05(+0.60%)
Dec 20, 2023	176.14	177.00	175.01	175.13	1,053,135	-1.02(-0.58%)
Dec 19, 2023	177.31	177.42	175.65	176.15	1,326,831	-0.85(-0.48%)
Dec 18, 2023	174.85	177.43	174.39	177.00	1,814,228	+3.07(+1.76%)
Dec 15, 2023	172.49	174.89	172.40	173.93	3,690,390	-2.11(-1.20%)
Dec 14, 2023	178.49	178.86	174.71	176.04	2,365,944	-2.38(-1.34%)
Dec 13, 2023	175.98	178.44	175.61	178.42	1,898,868	+2.46(+1.40%)
Dec 12, 2023	174.20	176.15	172.89	175.96	1,762,284	+3.20(+1.85%)
Dec 11, 2023	172.05	173.39	171.69	172.76	1,122,067	+0.88(+0.51%)
Dec 08, 2023	171.77	172.62	170.54	171.89	1,644,350	-0.34(-0.20%)
Dec 07, 2023	173.09	173.10	170.86	172.23	1,374,109	-1.11(-0.64%)
Dec 06, 2023	171.99	173.38	171.61	173.33	1,449,001	+0.88(+0.51%)
Dec 05, 2023	173.84	174.18	172.21	172.46	1,474,552	-1.31(-0.76%)
Dec 04, 2023	172.25	173.85	172.15	173.77	1,707,954	+0.59(+0.34%)

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.