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 (%)
Nov 30, 2023 168.92 170.58 168.13 170.38 2,523,293 +1.94(+1.15%)
Nov 29, 2023 168.36 168.70 167.56 168.44 1,315,917 +0.06(+0.04%)
Nov 28, 2023 170.04 170.09 168.18 168.38 1,797,234 -1.79(-1.05%)
Nov 27, 2023 170.01 170.43 169.11 170.17 1,354,831 -0.53(-0.31%)
Nov 24, 2023 171.50 171.50 169.81 170.69 554,868 +0.24(+0.14%)
Nov 22, 2023 170.37 170.79 169.73 170.45 1,133,575 +0.08(+0.05%)
Nov 21, 2023 169.69 170.41 168.75 170.37 1,058,663 +0.51(+0.30%)
Nov 20, 2023 168.32 170.61 167.59 169.87 1,422,063 +0.62(+0.37%)
Nov 17, 2023 170.47 170.47 168.85 169.24 1,981,727 -0.88(-0.52%)
Nov 16, 2023 170.50 170.65 169.40 170.13 1,857,927 +0.27(+0.16%)
Nov 15, 2023 170.68 171.42 169.38 169.86 1,668,053 -0.96(-0.56%)
Nov 14, 2023 170.09 171.19 169.28 170.82 1,834,673 +0.45(+0.26%)
Nov 13, 2023 170.45 171.25 169.90 170.37 1,286,179 -0.08(-0.05%)
Nov 10, 2023 169.21 170.68 168.50 170.45 1,635,519 +1.70(+1.01%)
Nov 09, 2023 168.83 169.05 168.13 168.76 1,371,144 -0.21(-0.12%)
Nov 08, 2023 168.38 169.03 167.66 168.97 1,177,339 +0.90(+0.54%)
Nov 07, 2023 168.28 168.60 167.45 168.06 1,308,933 +0.14(+0.08%)
Nov 06, 2023 166.83 168.03 166.49 167.92 1,423,824 +1.09(+0.65%)
Nov 03, 2023 166.78 167.82 166.03 166.83 1,545,155 +1.26(+0.76%)
Nov 02, 2023 161.10 166.26 161.10 165.57 1,708,224 +2.79(+1.71%)
Nov 01, 2023 162.81 163.51 161.78 162.78 1,394,029 -0.29(-0.18%)
Oct 31, 2023 161.87 163.43 160.79 163.07 1,551,954 +1.57(+0.97%)
Oct 30, 2023 160.66 162.30 160.36 161.50 1,869,537 +1.36(+0.85%)
Oct 27, 2023 161.60 163.14 159.66 160.14 1,598,764 -1.43(-0.88%)
Oct 26, 2023 162.86 163.58 161.33 161.57 2,017,668 -1.24(-0.76%)
Oct 25, 2023 155.85 163.75 155.16 162.81 4,116,891 +9.37(+6.11%)
Oct 24, 2023 154.52 156.51 152.77 153.44 2,775,404 -1.32(-0.85%)
Oct 23, 2023 157.00 157.89 154.69 154.76 2,014,131 -0.62(-0.40%)
Oct 20, 2023 156.04 157.29 155.14 155.38 1,436,286 -0.49(-0.31%)
Oct 19, 2023 157.10 158.40 155.60 155.87 1,177,358 -1.96(-1.25%)
Oct 18, 2023 159.26 159.77 157.29 157.83 1,143,753 -1.00(-0.63%)
Oct 17, 2023 158.33 159.61 157.98 158.83 1,186,446 +0.22(+0.14%)
Oct 16, 2023 157.86 159.47 157.32 158.62 1,721,297 +1.02(+0.65%)
Oct 13, 2023 154.58 157.80 153.97 157.59 2,714,230 +3.73(+2.42%)
Oct 12, 2023 155.64 156.49 153.00 153.86 1,157,935 -1.62(-1.04%)
Oct 11, 2023 155.90 156.19 153.79 155.48 1,198,214 -0.17(-0.11%)
Oct 10, 2023 156.13 156.66 154.26 155.65 1,347,548 -0.62(-0.40%)
Oct 09, 2023 153.65 156.35 153.41 156.27 1,024,457 +2.02(+1.31%)
Oct 06, 2023 153.11 154.79 151.73 154.25 1,262,509 +0.72(+0.47%)
Oct 05, 2023 152.78 153.76 152.77 153.53 1,112,018 +0.75(+0.49%)
Oct 04, 2023 151.79 153.08 150.92 152.78 1,287,222 +1.39(+0.92%)
Oct 03, 2023 149.60 151.54 148.56 151.39 1,531,013 +1.34(+0.89%)
Oct 02, 2023 151.65 151.78 149.15 150.05 1,347,597 -1.22(-0.81%)
Sep 29, 2023 153.81 153.85 150.94 151.27 1,413,463 -1.98(-1.29%)
Sep 28, 2023 153.71 154.06 152.78 153.26 1,480,388 +0.02(+0.01%)
Sep 27, 2023 154.50 154.78 152.30 153.24 1,909,778 -1.25(-0.81%)
Sep 26, 2023 155.41 155.74 154.28 154.49 1,404,138 -1.47(-0.94%)
Sep 25, 2023 155.04 156.17 155.35 155.96 1,308,486 +0.69(+0.44%)
Sep 22, 2023 155.80 156.87 155.23 155.27 1,201,301 -1.01(-0.65%)
Sep 21, 2023 158.71 159.07 156.25 156.28 1,682,551 -2.54(-1.60%)
Sep 20, 2023 158.66 159.88 157.56 158.82 1,082,424 +0.38(+0.24%)
Sep 19, 2023 158.51 159.10 157.79 158.45 1,048,136 -0.16(-0.10%)
Sep 18, 2023 159.65 159.72 157.34 158.60 1,327,353 -0.65(-0.41%)
Sep 15, 2023 159.27 160.71 159.14 159.25 3,187,211 +0.13(+0.08%)
Sep 14, 2023 159.81 160.12 158.06 159.12 1,605,080 -0.05(-0.03%)
Sep 13, 2023 157.76 159.42 157.21 159.17 1,377,858 +1.81(+1.15%)
Sep 12, 2023 156.61 157.65 156.39 157.37 1,127,026 +1.09(+0.70%)
Sep 11, 2023 155.23 156.29 154.96 156.27 1,320,359 +1.02(+0.66%)
Sep 08, 2023 156.23 156.68 155.05 155.25 935,921 -0.45(-0.29%)
Sep 07, 2023 154.31 155.91 154.10 155.70 1,016,693 +1.62(+1.05%)
Sep 06, 2023 154.70 155.04 153.48 154.08 1,397,076 -1.05(-0.67%)
Sep 05, 2023 155.00 155.89 153.25 155.13 1,572,815 +0.02(+0.01%)
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.