Waste Management (NY: WM )

213.53 -0.44 (-0.20%)
Streaming Delayed Price Updated: 9:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 145.84 149.08 145.78 148.63 1,895,387 +1.68(+1.14%)
Jun 29, 2022 145.53 147.36 144.36 146.95 1,319,515 +2.30(+1.59%)
Jun 28, 2022 145.82 146.58 144.34 144.65 1,187,541 -0.63(-0.44%)
Jun 27, 2022 145.55 146.29 144.86 145.28 1,128,028 -0.76(-0.52%)
Jun 24, 2022 143.92 146.34 143.36 146.04 5,071,329 +3.03(+2.12%)
Jun 23, 2022 141.44 143.35 140.97 143.01 1,397,492 +2.22(+1.57%)
Jun 22, 2022 139.14 142.08 138.54 140.79 1,441,419 +0.89(+0.64%)
Jun 21, 2022 137.95 140.46 137.16 139.90 1,573,760 +3.25(+2.37%)
Jun 17, 2022 137.42 137.93 134.94 136.65 3,404,444 -1.64(-1.19%)
Jun 16, 2022 139.66 140.31 137.59 138.29 1,888,011 -2.98(-2.11%)
Jun 15, 2022 142.32 143.35 139.15 141.28 1,329,655 -0.20(-0.14%)
Jun 14, 2022 143.07 144.43 141.05 141.48 1,435,359 -2.18(-1.51%)
Jun 13, 2022 144.76 146.12 142.92 143.66 1,733,132 -3.45(-2.34%)
Jun 10, 2022 147.53 148.71 146.16 147.11 1,413,883 -1.89(-1.27%)
Jun 09, 2022 152.26 152.82 148.92 148.99 1,077,430 -3.60(-2.36%)
Jun 08, 2022 154.22 154.93 152.45 152.60 1,106,942 -2.66(-1.71%)
Jun 07, 2022 152.83 155.30 152.43 155.26 1,325,150 +1.81(+1.18%)
Jun 06, 2022 155.45 155.61 153.28 153.45 1,266,701 -1.15(-0.74%)
Jun 03, 2022 153.90 154.94 153.16 154.60 1,037,300 -0.25(-0.16%)
Jun 02, 2022 153.85 155.02 151.95 154.85 1,095,811 +1.46(+0.95%)
Jun 01, 2022 153.91 154.30 152.69 153.39 1,345,643 +0.02(+0.01%)
May 31, 2022 154.64 154.81 152.73 153.37 4,441,981 -2.41(-1.55%)
May 27, 2022 153.14 155.79 153.14 155.78 1,569,351 +2.91(+1.90%)
May 26, 2022 152.23 153.46 151.64 152.87 1,638,117 +1.92(+1.27%)
May 25, 2022 152.65 153.16 150.58 150.95 1,658,424 -1.54(-1.01%)
May 24, 2022 151.22 153.04 149.71 152.49 1,716,613 +1.47(+0.97%)
May 23, 2022 150.03 151.33 148.39 151.02 1,841,360 +1.53(+1.02%)
May 20, 2022 148.18 149.91 146.38 149.49 2,762,552 +1.67(+1.13%)
May 19, 2022 146.93 149.11 145.42 147.82 1,912,187 -0.28(-0.19%)
May 18, 2022 151.91 152.33 147.70 148.10 2,020,161 -4.03(-2.65%)
May 17, 2022 153.80 153.80 150.13 152.13 1,856,811 -0.19(-0.13%)
May 16, 2022 152.93 153.69 151.56 152.33 1,870,763 -0.45(-0.30%)
May 13, 2022 152.39 153.56 151.06 152.78 2,121,305 +2.34(+1.56%)
May 12, 2022 153.08 154.30 149.04 150.44 2,415,399 -2.23(-1.46%)
May 11, 2022 152.01 154.21 151.96 152.67 1,471,379 +0.80(+0.53%)
May 10, 2022 155.12 155.67 150.07 151.86 2,221,482 -2.22(-1.44%)
May 09, 2022 155.54 155.76 153.39 154.08 2,109,098 -2.46(-1.57%)
May 06, 2022 152.75 157.08 151.71 156.54 1,998,616 +3.04(+1.98%)
May 05, 2022 156.54 156.78 152.33 153.50 2,003,431 -3.57(-2.27%)
May 04, 2022 153.87 157.28 153.28 157.07 1,755,516 +2.90(+1.88%)
May 03, 2022 154.00 156.96 153.33 154.17 1,763,716 +0.28(+0.18%)
May 02, 2022 158.30 159.56 151.96 153.89 2,468,532 -5.22(-3.28%)
Apr 29, 2022 163.51 164.12 158.79 159.11 2,321,169 -5.04(-3.07%)
Apr 28, 2022 161.56 164.66 160.04 164.15 2,235,541 +2.13(+1.31%)
Apr 27, 2022 159.65 162.92 159.22 162.02 3,429,505 +3.19(+2.01%)
Apr 26, 2022 160.28 162.31 156.79 158.83 3,501,187 +7.92(+5.25%)
Apr 25, 2022 152.34 152.53 148.19 150.91 2,623,438 -1.50(-0.98%)
Apr 22, 2022 155.99 156.28 152.21 152.41 1,653,521 -3.53(-2.27%)
Apr 21, 2022 156.27 157.39 155.53 155.94 1,397,435 +0.55(+0.35%)
Apr 20, 2022 154.52 156.00 154.30 155.39 1,597,806 +1.46(+0.95%)
Apr 19, 2022 153.23 154.56 153.18 153.93 1,388,134 +1.04(+0.68%)
Apr 18, 2022 153.50 154.84 151.99 152.89 1,135,130 -1.11(-0.72%)
Apr 14, 2022 154.90 155.93 153.89 154.00 1,325,666 -0.56(-0.36%)
Apr 13, 2022 156.41 157.14 153.26 154.56 1,861,142 -2.04(-1.30%)
Apr 12, 2022 158.00 159.22 156.33 156.60 1,722,660 -2.24(-1.41%)
Apr 11, 2022 159.65 160.47 158.36 158.84 1,427,442 -0.96(-0.60%)
Apr 08, 2022 158.79 160.42 158.00 159.80 1,587,548 +1.33(+0.84%)
Apr 07, 2022 156.18 159.18 155.41 158.47 2,034,408 +2.59(+1.66%)
Apr 06, 2022 154.94 156.91 154.60 155.88 1,860,230 +0.49(+0.32%)
Apr 05, 2022 154.16 157.02 154.08 155.39 1,334,752 +1.16(+0.75%)
Apr 04, 2022 154.48 154.81 153.08 154.22 995,134 -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.