Waste Management (NY: WM )

209.09 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 03, 2024	207.39	209.24	206.21	209.09	1,019,908	+1.77(+0.85%)
Oct 02, 2024	208.50	208.96	206.17	207.32	909,363	-0.61(-0.29%)
Oct 01, 2024	207.46	208.06	205.84	207.93	951,929	+0.33(+0.16%)
Sep 30, 2024	205.32	207.81	205.32	207.60	1,530,589	+2.09(+1.02%)
Sep 27, 2024	205.00	207.10	205.00	205.51	1,489,908	+0.17(+0.08%)
Sep 26, 2024	207.03	209.00	205.21	205.34	1,628,950	-2.35(-1.13%)
Sep 25, 2024	208.05	208.63	206.88	207.69	1,272,332	+0.17(+0.08%)
Sep 24, 2024	206.51	208.17	206.12	207.52	1,269,694	+0.42(+0.20%)
Sep 23, 2024	204.41	207.23	203.88	207.10	1,482,532	+3.00(+1.47%)
Sep 20, 2024	203.44	204.97	202.44	204.10	2,240,900	-0.54(-0.26%)
Sep 19, 2024	203.12	204.78	201.77	204.64	1,300,488	+2.76(+1.37%)
Sep 18, 2024	204.00	204.28	200.29	201.88	1,508,155	-1.24(-0.61%)
Sep 17, 2024	207.79	208.26	203.04	203.12	1,936,008	-5.20(-2.50%)
Sep 16, 2024	208.56	211.04	208.14	208.32	946,567	+0.27(+0.13%)
Sep 13, 2024	207.36	208.69	206.60	208.05	1,397,130	+0.94(+0.45%)
Sep 12, 2024	206.49	207.54	204.39	207.11	1,588,750	+0.22(+0.11%)
Sep 11, 2024	206.86	207.60	203.37	206.89	1,377,655	-0.61(-0.29%)
Sep 10, 2024	208.20	209.23	205.96	207.50	2,158,387	-0.21(-0.10%)
Sep 09, 2024	204.94	208.38	204.30	207.71	2,298,300	+3.72(+1.82%)
Sep 06, 2024	207.73	208.84	203.89	203.99	2,364,903	-3.66(-1.76%)
Sep 05, 2024	208.94	209.66	206.42	207.65	1,513,326	-0.92(-0.44%)
Sep 04, 2024	208.71	209.96	207.21	208.56	1,190,974	-0.08(-0.04%)
Sep 03, 2024	211.31	211.75	207.47	208.64	2,205,706	-2.63(-1.25%)
Aug 30, 2024	208.79	211.32	207.92	211.28	1,793,269	+2.15(+1.03%)
Aug 29, 2024	208.97	210.18	207.52	209.12	829,540	+0.57(+0.27%)
Aug 28, 2024	209.12	209.61	207.60	208.56	869,311	+0.11(+0.05%)
Aug 27, 2024	209.38	209.87	207.88	208.44	762,698	+0.38(+0.18%)
Aug 26, 2024	210.27	210.55	207.75	208.07	816,227	-1.16(-0.55%)
Aug 23, 2024	209.65	209.94	207.75	209.22	813,765	-0.14(-0.07%)
Aug 22, 2024	209.54	210.07	208.07	209.36	979,462	+0.74(+0.35%)
Aug 21, 2024	207.32	208.71	207.32	208.62	920,109	+1.28(+0.62%)
Aug 20, 2024	206.00	207.43	205.98	207.35	1,125,548	+1.50(+0.73%)
Aug 19, 2024	204.96	206.10	204.74	205.84	1,893,577	+1.19(+0.58%)
Aug 16, 2024	206.54	207.11	204.62	204.66	1,542,490	-1.50(-0.73%)
Aug 15, 2024	206.16	206.50	204.91	206.16	1,097,456	+0.56(+0.27%)
Aug 14, 2024	202.62	206.58	202.39	205.60	1,545,827	+2.42(+1.19%)
Aug 13, 2024	202.29	203.78	202.29	203.18	2,338,460	+0.81(+0.40%)
Aug 12, 2024	205.00	205.29	201.93	202.38	2,442,741	-2.14(-1.05%)
Aug 09, 2024	205.10	205.87	202.31	204.52	1,005,678	-0.64(-0.31%)
Aug 08, 2024	204.26	206.06	203.76	205.16	1,264,495	+1.05(+0.51%)
Aug 07, 2024	203.19	206.91	202.47	204.11	1,970,720	+1.70(+0.84%)
Aug 06, 2024	201.83	206.19	201.49	202.41	1,995,509	+1.59(+0.79%)
Aug 05, 2024	206.35	207.78	199.53	200.81	2,040,368	-6.20(-2.99%)
Aug 02, 2024	205.69	208.16	203.68	207.01	1,802,088	+1.68(+0.82%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Waste Management (NY: WM )

Historical Prices