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 (%)
Jun 28, 2019	106.47	106.88	105.98	106.00	2,680,307	-0.43(-0.41%)
Jun 27, 2019	105.45	106.59	105.32	106.43	1,148,560	+1.15(+1.09%)
Jun 26, 2019	106.66	106.99	105.03	105.28	2,122,176	-1.68(-1.57%)
Jun 25, 2019	107.75	107.81	106.95	106.96	1,575,809	-0.50(-0.47%)
Jun 24, 2019	106.76	107.62	106.50	107.47	1,654,826	+1.04(+0.98%)
Jun 21, 2019	106.98	107.32	106.34	106.43	2,912,246	-0.20(-0.19%)
Jun 20, 2019	105.49	106.84	105.40	106.63	2,674,373	+1.51(+1.43%)
Jun 19, 2019	104.65	105.41	104.31	105.13	1,538,527	+0.48(+0.46%)
Jun 18, 2019	104.92	105.36	104.63	104.65	1,399,864	-0.06(-0.06%)
Jun 17, 2019	105.58	105.65	104.69	104.71	1,065,219	-0.56(-0.53%)
Jun 14, 2019	104.53	105.48	103.92	105.27	1,464,558	+0.85(+0.82%)
Jun 13, 2019	105.12	105.29	104.07	104.42	1,425,240	-0.47(-0.45%)
Jun 12, 2019	104.04	105.09	103.96	104.89	1,371,154	+0.94(+0.90%)
Jun 11, 2019	104.95	105.18	103.42	103.95	1,521,735	-0.62(-0.60%)
Jun 10, 2019	105.10	105.46	104.30	104.58	1,587,668	-0.50(-0.47%)
Jun 07, 2019	104.96	106.05	104.79	105.07	1,704,878	+0.73(+0.70%)
Jun 06, 2019	103.95	104.59	103.47	104.34	2,148,727	+0.59(+0.57%)
Jun 05, 2019	101.90	103.81	101.83	103.75	2,427,101	+1.82(+1.79%)
Jun 04, 2019	102.03	102.33	100.95	101.94	2,587,137	+0.07(+0.07%)

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.