Skip to main content

Waste Management (NY: WM )

213.15 -0.82 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 167.93 171.60 167.50 171.32 2,013,428 +3.76(+2.25%)
Jun 29, 2023 165.12 167.71 164.60 167.56 1,015,612 +2.11(+1.28%)
Jun 28, 2023 166.94 166.94 164.68 165.44 901,013 -1.29(-0.78%)
Jun 27, 2023 165.28 166.89 164.49 166.74 966,988 +2.02(+1.22%)
Jun 26, 2023 163.59 164.78 162.41 164.72 1,003,065 +1.14(+0.70%)
Jun 23, 2023 164.86 165.69 163.15 163.58 1,621,628 -1.30(-0.79%)
Jun 22, 2023 163.77 164.92 163.27 164.89 1,328,007 +1.41(+0.86%)
Jun 21, 2023 162.76 163.62 161.33 163.47 1,246,712 +0.61(+0.38%)
Jun 20, 2023 162.85 163.98 162.38 162.86 1,453,373 -0.17(-0.10%)
Jun 16, 2023 163.10 164.26 162.66 163.03 2,448,596 +0.82(+0.51%)
Jun 15, 2023 160.61 162.77 160.43 162.21 1,347,289 +1.76(+1.10%)
Jun 14, 2023 160.13 161.66 159.16 160.45 1,306,274 +0.32(+0.20%)
Jun 13, 2023 160.73 161.03 159.85 160.14 1,419,609 -0.80(-0.50%)
Jun 12, 2023 161.22 161.37 159.85 160.94 955,603 +0.23(+0.14%)
Jun 09, 2023 160.19 160.96 159.20 160.71 1,110,163 +0.10(+0.06%)
Jun 08, 2023 159.14 161.00 158.76 160.61 1,246,177 +1.02(+0.64%)
Jun 07, 2023 159.68 160.74 158.32 159.59 1,958,450 -1.12(-0.70%)
Jun 06, 2023 163.00 163.75 160.11 160.71 1,352,471 -2.03(-1.25%)
Jun 05, 2023 163.12 164.68 162.68 162.74 1,564,029 -0.22(-0.13%)
Jun 02, 2023 160.96 163.10 160.83 162.96 1,743,567 +2.13(+1.33%)
Jun 01, 2023 159.85 160.85 159.06 160.83 1,615,282 +1.56(+0.98%)
May 31, 2023 160.03 160.47 158.83 159.27 3,007,091 -0.24(-0.15%)
May 30, 2023 158.47 159.76 157.59 159.50 1,079,377 +0.87(+0.55%)
May 26, 2023 159.38 160.03 158.24 158.64 1,059,264 -0.59(-0.37%)
May 25, 2023 159.56 159.94 158.08 159.23 1,151,724 -0.73(-0.46%)
May 24, 2023 160.67 161.74 159.79 159.96 1,124,962 -0.16(-0.10%)
May 23, 2023 161.05 161.24 159.93 160.11 1,257,501 -1.50(-0.93%)
May 22, 2023 162.67 163.18 160.76 161.61 1,036,854 -1.04(-0.64%)
May 19, 2023 162.67 163.65 162.37 162.65 1,479,105 +0.35(+0.22%)
May 18, 2023 163.23 163.39 160.84 162.30 1,931,027 -1.69(-1.03%)
May 17, 2023 165.23 165.26 162.74 163.99 1,908,938 -0.99(-0.60%)
May 16, 2023 165.70 165.79 164.62 164.98 942,731 -0.84(-0.50%)
May 15, 2023 166.32 166.68 165.09 165.82 1,165,669 -0.65(-0.39%)
May 12, 2023 167.47 168.30 165.99 166.47 1,193,668 -0.94(-0.56%)
May 11, 2023 168.10 168.10 166.53 167.40 1,558,329 -0.35(-0.21%)
May 10, 2023 167.41 168.14 166.37 167.75 1,260,882 +1.07(+0.64%)
May 09, 2023 167.20 167.87 166.47 166.68 1,536,663 +0.42(+0.25%)
May 08, 2023 165.67 167.33 165.34 166.26 904,394 +0.59(+0.36%)
May 05, 2023 164.89 166.48 164.69 165.67 1,114,204 +0.61(+0.37%)
May 04, 2023 164.85 165.90 164.12 165.06 1,208,880 +0.48(+0.29%)
May 03, 2023 164.54 166.38 163.83 164.58 1,540,341 +0.60(+0.37%)
May 02, 2023 164.24 164.91 162.30 163.98 1,454,862 -0.08(-0.05%)
May 01, 2023 163.09 164.82 163.09 164.06 1,482,564 +0.73(+0.45%)
Apr 28, 2023 160.18 163.45 159.87 163.33 2,264,299 +4.35(+2.73%)
Apr 27, 2023 159.40 160.38 155.31 158.98 2,796,208 -1.95(-1.21%)
Apr 26, 2023 161.71 162.35 160.33 160.93 1,665,070 -1.93(-1.18%)
Apr 25, 2023 163.27 164.16 162.39 162.86 1,298,254 -0.10(-0.06%)
Apr 24, 2023 162.28 163.17 162.28 162.96 1,501,086 +0.51(+0.32%)
Apr 21, 2023 163.46 163.79 162.28 162.44 1,750,367 -0.54(-0.33%)
Apr 20, 2023 162.53 163.32 162.16 162.98 1,276,081 +0.59(+0.36%)
Apr 19, 2023 162.94 163.39 162.12 162.39 910,442 -0.28(-0.17%)
Apr 18, 2023 163.35 164.12 161.93 162.67 1,737,643 -0.02(-0.01%)
Apr 17, 2023 163.34 163.63 162.21 162.69 1,265,086 +0.10(+0.06%)
Apr 14, 2023 162.73 163.30 162.26 162.59 1,249,775 -1.53(-0.93%)
Apr 13, 2023 163.00 164.72 162.17 164.12 2,214,641 +1.33(+0.82%)
Apr 12, 2023 160.57 163.25 160.38 162.79 2,056,144 +2.32(+1.45%)
Apr 11, 2023 159.50 160.98 158.88 160.47 1,565,522 +0.84(+0.53%)
Apr 10, 2023 160.33 160.62 159.37 159.62 1,386,231 -1.36(-0.84%)
Apr 06, 2023 160.41 162.06 159.90 160.98 3,345,363 +0.83(+0.52%)
Apr 05, 2023 161.59 162.61 159.68 160.15 1,678,196 -0.70(-0.43%)
Apr 04, 2023 161.30 162.13 159.72 160.85 2,556,611 -0.33(-0.21%)
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.