Indicators

Waste Management (NY: WM )

200.55 -1.20 (-0.59%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	77.85	78.63	76.85	76.90	4,144,960	-0.56(-0.72%)
Feb 27, 2018	77.20	78.06	77.20	77.46	3,511,899	+0.32(+0.42%)
Feb 26, 2018	76.37	77.18	76.27	77.14	2,453,391	+0.98(+1.29%)
Feb 23, 2018	75.65	76.16	75.13	76.16	1,746,317	+0.88(+1.17%)
Feb 22, 2018				75.28	2,776,251	+0.37(+0.49%)
Feb 21, 2018	75.66	76.22	74.89	74.91	2,298,894	-0.69(-0.92%)
Feb 20, 2018	75.40	76.77	75.29	75.61	2,853,575	-0.25(-0.33%)
Feb 16, 2018		75.86	75.86	75.86	0	+1.01(+1.34%)
Feb 15, 2018	77.62	78.40	74.23	74.85	7,150,421	+1.27(+1.72%)
Feb 14, 2018	71.71	73.59	71.54	73.59	3,567,037	+1.61(+2.24%)
Feb 13, 2018	71.39	72.22	71.27	71.97	3,019,322	+0.20(+0.27%)
Feb 12, 2018	71.98	72.36	71.15	71.78	4,254,657	+0.42(+0.59%)
Feb 09, 2018	71.19	71.72	69.84	71.36	5,554,583	+0.87(+1.24%)
Feb 08, 2018	72.95	73.26	70.44	70.49	4,436,943	-2.33(-3.19%)
Feb 07, 2018	72.95	74.36	72.72	72.81	3,184,724	-0.06(-0.09%)
Feb 06, 2018	72.08	73.92	70.26	72.87	6,582,216	-0.87(-1.18%)
Feb 05, 2018	76.71	76.80	72.60	73.75	4,909,108	-3.34(-4.33%)
Feb 02, 2018	77.74	78.43	77.05	77.09	2,308,994	-1.18(-1.50%)

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.