Indicators

Waste Management (NY: WM )

200.26 -1.49 (-0.74%)

Streaming Delayed Price Updated: 3:44 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	81.30	81.88	81.24	81.81	2,444,859	+0.46(+0.57%)
Sep 27, 2018	81.38	81.99	81.17	81.35	1,597,292	+0.07(+0.09%)
Sep 26, 2018	81.80	81.93	81.18	81.28	1,768,316	-0.55(-0.67%)
Sep 25, 2018	82.17	82.31	81.68	81.83	1,600,080	-0.12(-0.14%)
Sep 24, 2018	82.77	82.81	81.78	81.94	1,330,600	-0.82(-1.00%)
Sep 21, 2018	83.33	83.33	82.75	82.77	2,479,430	-0.27(-0.33%)
Sep 20, 2018	82.81	83.26	82.64	83.04	1,285,030	+0.46(+0.56%)
Sep 19, 2018	83.40	83.51	82.44	82.58	1,669,953	-1.18(-1.41%)
Sep 18, 2018	83.58	84.06	83.39	83.76	1,875,369	+0.36(+0.43%)
Sep 17, 2018	83.41	83.58	82.95	83.39	872,186	+0.07(+0.09%)
Sep 14, 2018	83.26	83.43	82.83	83.32	1,221,822	+0.00(+0.00%)
Sep 13, 2018	83.30	83.39	82.81	83.32	1,169,014	+0.25(+0.31%)
Sep 12, 2018	83.62	83.67	83.00	83.07	2,468,845	-0.53(-0.64%)
Sep 11, 2018	83.06	83.90	83.06	83.60	1,876,638	+0.36(+0.44%)
Sep 10, 2018	83.31	83.54	83.17	83.24	2,908,653	+0.12(+0.14%)
Sep 07, 2018	83.12	83.62	82.93	83.12	2,226,163	-0.06(-0.08%)
Sep 06, 2018	82.44	83.22	82.44	83.19	1,918,119	+0.73(+0.88%)
Sep 05, 2018	81.99	82.54	81.66	82.46	2,004,199	+0.38(+0.46%)

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.