Waste Management (NY:WM)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 03, 2026	242.52	244.88	238.22	243.44	2,151,783	+0.37(+0.15%)
Mar 02, 2026	241.83	244.61	240.33	243.07	2,501,401	+2.23(+0.93%)
Feb 27, 2026	235.89	241.23	235.19	240.84	2,612,816	+6.94(+2.97%)
Feb 26, 2026	229.67	233.98	227.55	233.90	2,454,883	+5.80(+2.54%)
Feb 25, 2026	229.22	229.89	227.07	228.10	2,229,891	-1.48(-0.64%)
Feb 24, 2026	230.73	234.23	229.36	229.58	2,641,530	-0.98(-0.43%)
Feb 23, 2026	229.53	231.83	229.40	230.56	2,157,101	+0.25(+0.11%)
Feb 20, 2026	233.68	234.05	229.72	230.31	2,388,964	-3.11(-1.33%)
Feb 19, 2026	235.50	238.46	233.02	233.42	2,343,349	-0.64(-0.27%)
Feb 18, 2026	235.22	235.24	231.13	234.06	1,721,802	-1.16(-0.49%)
Feb 17, 2026	233.48	238.56	232.93	235.22	3,053,495	+0.70(+0.30%)
Feb 13, 2026	231.03	236.50	230.11	234.52	3,085,207	+3.51(+1.52%)
Feb 12, 2026	234.98	236.45	230.28	231.01	2,803,216	-3.65(-1.56%)
Feb 11, 2026	231.42	236.10	231.22	234.66	1,946,815	+2.94(+1.27%)
Feb 10, 2026	229.44	233.50	229.00	231.72	2,042,112	+1.22(+0.53%)
Feb 09, 2026	226.00	230.69	225.36	230.50	2,276,394	+3.71(+1.64%)
Feb 06, 2026	227.14	230.12	225.57	226.79	2,239,544	+0.19(+0.08%)
Feb 05, 2026	228.27	229.76	225.59	226.60	2,178,292	+0.17(+0.08%)
Feb 04, 2026	225.50	229.77	223.58	226.43	2,357,472	+1.34(+0.60%)
Feb 03, 2026	221.67	227.07	221.23	225.09	2,682,534	+1.93(+0.86%)
Feb 02, 2026	222.78	223.28	220.66	223.16	2,157,675	+0.92(+0.41%)
Jan 30, 2026	222.70	222.87	218.12	222.24	2,878,160	-0.89(-0.40%)
Jan 29, 2026	228.62	231.98	220.84	223.13	4,106,971	-8.47(-3.66%)
Jan 28, 2026	229.88	232.72	228.50	231.60	3,080,953	+0.26(+0.11%)
Jan 27, 2026	229.28	231.45	228.04	231.34	2,310,000	+1.09(+0.47%)
Jan 26, 2026	229.45	231.16	228.15	230.25	2,106,042	+1.02(+0.44%)
Jan 23, 2026	229.09	229.87	227.49	229.23	1,659,322	+0.23(+0.10%)
Jan 22, 2026	226.48	229.61	226.42	229.00	2,765,929	+2.51(+1.11%)
Jan 21, 2026	221.49	226.57	221.06	226.49	3,847,356	+5.19(+2.35%)
Jan 20, 2026	221.18	222.40	218.45	221.30	1,900,525	+0.07(+0.03%)
Jan 16, 2026	219.00	221.42	218.74	221.23	1,885,533	+1.37(+0.62%)
Jan 15, 2026	218.46	219.92	216.04	219.86	1,650,232	+1.07(+0.49%)
Jan 14, 2026	215.45	218.80	215.45	218.79	1,839,011	+2.61(+1.21%)
Jan 13, 2026	218.33	218.78	214.84	216.18	1,764,862	-2.39(-1.09%)
Jan 12, 2026	221.44	221.44	218.31	218.57	2,019,079	-2.34(-1.06%)
Jan 09, 2026	219.60	222.27	218.93	220.91	1,994,374	+3.05(+1.40%)
Jan 08, 2026	215.09	219.17	215.09	217.86	1,800,303	+1.89(+0.88%)
Jan 07, 2026	219.95	220.33	215.90	215.97	1,804,045	-3.11(-1.42%)
Jan 06, 2026	218.58	220.90	216.51	219.08	1,818,750	-0.36(-0.16%)
Jan 05, 2026	217.81	219.69	215.07	219.44	2,224,499	+1.04(+0.48%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.