Indicators

Waste Management (NY: WM )

202.50 -1.40 (-0.69%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	80.36	80.99	80.10	80.97	1,407,803	+0.95(+1.18%)
Dec 28, 2018	80.53	81.32	79.62	80.03	1,805,197	-0.14(-0.17%)
Dec 27, 2018	78.53	80.19	77.62	80.16	2,205,963	+1.06(+1.33%)
Dec 26, 2018	76.43	79.11	75.97	79.11	1,626,813	+2.95(+3.87%)
Dec 24, 2018	79.70	79.70	76.14	76.16	1,584,081	-3.92(-4.90%)
Dec 21, 2018	80.06	81.10	79.66	80.08	5,033,254	+0.05(+0.07%)
Dec 20, 2018	79.87	80.37	78.88	80.03	3,231,338	+0.03(+0.03%)
Dec 19, 2018	80.97	81.56	79.48	80.00	3,004,152	-1.16(-1.42%)
Dec 18, 2018	81.57	81.92	80.71	81.16	2,572,434	+0.13(+0.16%)
Dec 17, 2018	82.94	83.00	80.64	81.03	3,485,625	-1.90(-2.29%)
Dec 14, 2018	82.68	83.47	82.52	82.93	2,003,454	-0.22(-0.26%)
Dec 13, 2018	82.64	83.32	82.43	83.15	1,635,105	+0.45(+0.54%)
Dec 12, 2018	83.78	84.26	82.63	82.70	2,450,343	-0.53(-0.63%)
Dec 11, 2018	83.89	84.15	82.95	83.23	1,609,179	+0.18(+0.22%)
Dec 10, 2018	83.20	83.25	81.91	83.05	1,892,258	+0.05(+0.07%)
Dec 07, 2018	84.36	85.11	82.70	82.99	2,005,103	-1.50(-1.78%)
Dec 06, 2018	83.91	84.50	82.23	84.50	3,185,745	+0.22(+0.26%)
Dec 04, 2018	85.76	86.89	84.12	84.28	4,579,153	-0.42(-0.49%)

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.