Waste Management (NY: WM )

173.38 +0.88 (+0.51%)
Official Closing Price Updated: 4:10 PM EST, Dec 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2023 172.66 174.01 172.31 173.38 1,116,408 +0.88(+0.51%)
Dec 08, 2023 172.38 173.24 171.15 172.50 1,638,506 -0.34(-0.20%)
Dec 07, 2023 173.71 173.72 171.47 172.84 1,369,225 -1.11(-0.64%)
Dec 06, 2023 172.60 174.00 172.22 173.95 1,443,851 +0.88(+0.51%)
Dec 05, 2023 174.46 174.80 172.82 173.07 1,469,311 -1.32(-0.76%)
Dec 04, 2023 172.86 174.47 172.76 174.39 1,701,883 +0.59(+0.34%)
Dec 01, 2023 171.24 173.93 170.79 173.80 1,654,185 +2.81(+1.64%)
Nov 30, 2023 169.52 171.19 168.73 170.99 2,514,324 +1.95(+1.15%)
Nov 29, 2023 168.96 169.30 168.15 169.04 1,311,240 +0.06(+0.04%)
Nov 28, 2023 170.64 170.69 168.78 168.98 1,790,846 -1.79(-1.05%)
Nov 27, 2023 170.61 171.04 169.72 170.77 1,350,015 -0.53(-0.31%)
Nov 24, 2023 172.11 172.11 170.41 171.30 552,896 +0.24(+0.14%)
Nov 22, 2023 170.98 171.40 170.34 171.06 1,129,546 +0.08(+0.05%)
Nov 21, 2023 170.29 171.02 169.35 170.98 1,054,900 +0.51(+0.30%)
Nov 20, 2023 168.92 171.22 168.19 170.47 1,417,008 +0.63(+0.37%)
Nov 17, 2023 171.08 171.08 169.45 169.85 1,974,683 -0.89(-0.52%)
Nov 16, 2023 171.11 171.26 170.01 170.73 1,851,323 +0.27(+0.16%)
Nov 15, 2023 171.29 172.03 169.99 170.46 1,662,124 -0.97(-0.56%)
Nov 14, 2023 170.69 171.80 169.89 171.43 1,828,152 +0.45(+0.26%)
Nov 13, 2023 171.06 171.86 170.50 170.98 1,281,607 -0.08(-0.05%)
Nov 10, 2023 169.82 171.29 169.10 171.06 1,629,705 +1.70(+1.01%)
Nov 09, 2023 169.43 169.66 168.73 169.36 1,366,270 -0.21(-0.12%)
Nov 08, 2023 168.98 169.63 168.25 169.57 1,173,155 +0.91(+0.54%)
Nov 07, 2023 168.88 169.20 168.04 168.66 1,304,280 +0.14(+0.08%)
Nov 06, 2023 167.43 168.63 167.09 168.52 1,418,763 +1.09(+0.65%)
Nov 03, 2023 167.38 168.42 166.62 167.43 1,539,663 +1.26(+0.76%)
Nov 02, 2023 161.67 166.85 161.67 166.16 1,702,152 +2.80(+1.71%)
Nov 01, 2023 163.39 164.09 162.36 163.36 1,389,074 -0.29(-0.18%)
Oct 31, 2023 162.45 164.01 161.36 163.65 1,546,438 +1.57(+0.97%)
Oct 30, 2023 161.23 162.88 160.93 162.08 1,862,892 +1.37(+0.85%)
Oct 27, 2023 162.18 163.72 160.23 160.71 1,593,081 -1.44(-0.88%)
Oct 26, 2023 163.44 164.16 161.91 162.15 2,010,496 -1.24(-0.76%)
Oct 25, 2023 156.40 164.34 155.72 163.39 4,102,257 +9.40(+6.10%)
Oct 24, 2023 155.07 157.06 153.31 153.99 2,765,539 -1.33(-0.85%)
Oct 23, 2023 157.56 158.45 155.24 155.32 2,006,972 -0.62(-0.40%)
Oct 20, 2023 156.60 157.86 155.69 155.93 1,431,181 -0.49(-0.31%)
Oct 19, 2023 157.66 158.96 156.15 156.42 1,173,173 -1.97(-1.24%)
Oct 18, 2023 159.83 160.34 157.86 158.39 1,139,688 -1.01(-0.63%)
Oct 17, 2023 158.89 160.18 158.54 159.40 1,182,229 +0.22(+0.14%)
Oct 16, 2023 158.42 160.04 157.89 159.18 1,715,179 +1.03(+0.65%)
Oct 13, 2023 155.13 158.36 154.51 158.16 2,704,582 +3.74(+2.42%)
Oct 12, 2023 156.19 157.04 153.54 154.41 1,153,819 -1.62(-1.04%)
Oct 11, 2023 156.45 156.75 154.34 156.03 1,193,955 -0.17(-0.11%)
Oct 10, 2023 156.69 157.21 154.81 156.20 1,342,758 -0.63(-0.40%)
Oct 09, 2023 154.20 156.91 153.96 156.83 1,020,815 +2.03(+1.31%)
Oct 06, 2023 153.65 155.35 152.27 154.80 1,258,022 +0.72(+0.47%)
Oct 05, 2023 153.32 154.31 153.31 154.08 1,108,065 +0.76(+0.49%)
Oct 04, 2023 152.33 153.62 151.46 153.32 1,282,646 +1.39(+0.92%)
Oct 03, 2023 150.14 152.08 149.09 151.93 1,525,571 +1.34(+0.89%)
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.