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 (%)
Apr 29, 2022	162.91	163.51	158.20	158.52	2,329,798	-5.02(-3.07%)
Apr 28, 2022	160.96	164.06	159.45	163.54	2,243,852	+2.12(+1.31%)
Apr 27, 2022	159.06	162.32	158.63	161.42	3,442,254	+3.18(+2.01%)
Apr 26, 2022	159.69	161.71	156.21	158.24	3,514,203	+7.89(+5.25%)
Apr 25, 2022	151.77	151.97	147.64	150.35	2,633,191	-1.49(-0.98%)
Apr 22, 2022	155.41	155.70	151.65	151.84	1,659,668	-3.52(-2.27%)
Apr 21, 2022	155.69	156.81	154.96	155.36	1,402,630	+0.55(+0.36%)
Apr 20, 2022	153.95	155.43	153.73	154.81	1,603,746	+1.46(+0.95%)
Apr 19, 2022	152.66	153.99	152.61	153.35	1,393,295	+1.03(+0.68%)
Apr 18, 2022	152.93	154.27	151.43	152.32	1,139,350	-1.11(-0.72%)
Apr 14, 2022	154.33	155.35	153.32	153.43	1,330,594	-0.56(-0.36%)
Apr 13, 2022	155.83	156.56	152.69	153.99	1,868,061	-2.03(-1.30%)
Apr 12, 2022	157.41	158.63	155.75	156.03	1,729,063	-2.23(-1.41%)
Apr 11, 2022	159.06	159.88	157.77	158.25	1,432,749	-0.95(-0.60%)
Apr 08, 2022	158.20	159.82	157.42	159.21	1,593,449	+1.32(+0.84%)
Apr 07, 2022	155.60	158.59	154.83	157.88	2,041,971	+2.58(+1.66%)
Apr 06, 2022	154.37	156.33	154.03	155.30	1,867,145	+0.49(+0.32%)
Apr 05, 2022	153.59	156.44	153.51	154.81	1,339,714	+1.16(+0.75%)
Apr 04, 2022	153.90	154.24	152.52	153.65	998,833	-0.41(-0.26%)

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.