Indicators

Waste Management (NY: WM )

208.02 -4.13 (-1.95%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	160.21	163.48	159.90	163.36	2,263,886	+4.35(+2.74%)
Apr 27, 2023	159.43	160.41	155.34	159.01	2,795,698	-1.95(-1.21%)
Apr 26, 2023	161.74	162.38	160.36	160.96	1,664,766	-1.93(-1.18%)
Apr 25, 2023	163.30	164.19	162.42	162.89	1,298,017	-0.10(-0.06%)
Apr 24, 2023	162.31	163.20	162.31	162.99	1,500,812	+0.51(+0.32%)
Apr 21, 2023	163.49	163.82	162.31	162.47	1,750,047	-0.54(-0.33%)
Apr 20, 2023	162.56	163.35	162.19	163.01	1,275,848	+0.59(+0.36%)
Apr 19, 2023	162.97	163.42	162.15	162.42	910,276	-0.28(-0.17%)
Apr 18, 2023	163.38	164.16	161.96	162.70	1,737,326	-0.02(-0.01%)
Apr 17, 2023	163.37	163.66	162.24	162.72	1,264,855	+0.10(+0.06%)
Apr 14, 2023	162.76	163.33	162.29	162.62	1,249,547	-1.52(-0.93%)
Apr 13, 2023	163.03	164.75	162.20	164.15	2,214,236	+1.33(+0.82%)
Apr 12, 2023	160.60	163.28	160.41	162.82	2,055,769	+2.32(+1.45%)
Apr 11, 2023	159.53	161.01	158.91	160.50	1,565,236	+0.85(+0.53%)
Apr 10, 2023	160.36	160.65	159.39	159.65	1,385,978	-1.36(-0.84%)
Apr 06, 2023	160.44	162.09	159.93	161.01	3,344,752	+0.83(+0.52%)
Apr 05, 2023	161.62	162.64	159.71	160.18	1,677,890	-0.70(-0.43%)
Apr 04, 2023	161.33	162.16	159.75	160.88	2,556,144	-0.34(-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.