Waste Management (NY: WM )

149.53 -0.78 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 149.81 150.57 149.10 149.53 1,095,965 -0.78(-0.52%)
Jun 24, 2022 148.13 150.62 147.55 150.31 4,927,180 +3.12(+2.12%)
Jun 23, 2022 145.58 147.54 145.09 147.19 1,357,770 +2.28(+1.57%)
Jun 22, 2022 143.21 146.24 142.59 144.91 1,400,448 +0.92(+0.64%)
Jun 21, 2022 141.99 144.57 141.17 143.99 1,529,027 +3.34(+2.37%)
Jun 17, 2022 141.44 141.96 138.89 140.65 3,307,675 -1.69(-1.19%)
Jun 16, 2022 143.75 144.42 141.62 142.34 1,834,346 -3.07(-2.11%)
Jun 15, 2022 146.48 147.54 143.22 145.41 1,291,861 -0.21(-0.14%)
Jun 14, 2022 147.26 148.66 145.18 145.62 1,394,560 -2.24(-1.51%)
Jun 13, 2022 149.00 150.40 147.10 147.86 1,683,869 -3.55(-2.34%)
Jun 10, 2022 151.85 153.06 150.44 151.41 1,373,695 -1.94(-1.27%)
Jun 09, 2022 156.72 157.29 153.28 153.35 1,046,805 -3.71(-2.36%)
Jun 08, 2022 158.73 159.46 156.91 157.06 1,075,478 -2.74(-1.71%)
Jun 07, 2022 157.30 159.84 156.89 159.80 1,287,484 +1.86(+1.18%)
Jun 06, 2022 160.00 160.16 157.77 157.94 1,230,696 -1.18(-0.74%)
Jun 03, 2022 158.40 159.47 157.64 159.12 1,007,816 -0.26(-0.16%)
Jun 02, 2022 158.35 159.55 156.40 159.38 1,064,664 +0.85(+0.54%)
Jun 01, 2022 159.07 159.47 157.80 158.53 1,302,034 +0.02(+0.01%)
May 31, 2022 159.82 160.00 157.84 158.51 4,298,026 -2.49(-1.55%)
May 27, 2022 158.27 161.01 158.27 161.00 1,518,492 +3.01(+1.91%)
May 26, 2022 157.33 158.60 156.72 157.99 1,585,029 +1.98(+1.27%)
May 25, 2022 157.76 158.29 155.62 156.01 1,604,678 -1.59(-1.01%)
May 24, 2022 156.28 158.17 154.72 157.60 1,660,981 +1.52(+0.97%)
May 23, 2022 155.05 156.40 153.36 156.08 1,781,686 +1.58(+1.02%)
May 20, 2022 153.14 154.93 151.28 154.50 2,673,024 +1.73(+1.13%)
May 19, 2022 151.85 154.10 150.29 152.77 1,850,217 -0.29(-0.19%)
May 18, 2022 157.00 157.43 152.65 153.06 1,954,692 -4.17(-2.65%)
May 17, 2022 158.95 158.95 155.16 157.23 1,796,636 -0.20(-0.13%)
May 16, 2022 158.05 158.84 156.64 157.43 1,810,136 -0.47(-0.30%)
May 13, 2022 157.49 158.70 156.12 157.90 2,052,558 +2.42(+1.56%)
May 12, 2022 158.21 159.47 154.03 155.48 2,337,121 -2.30(-1.46%)
May 11, 2022 157.10 159.37 157.05 157.78 1,423,695 +0.83(+0.53%)
May 10, 2022 160.31 160.88 155.10 156.95 2,149,489 -2.29(-1.44%)
May 09, 2022 160.75 160.98 158.53 159.24 2,040,747 -2.54(-1.57%)
May 06, 2022 157.87 162.34 156.79 161.78 1,933,845 +3.14(+1.98%)
May 05, 2022 161.78 162.03 157.40 158.64 1,938,504 -3.69(-2.27%)
May 04, 2022 159.02 162.55 158.41 162.33 1,698,624 +3.00(+1.88%)
May 03, 2022 159.16 162.22 158.47 159.33 1,706,558 +0.29(+0.18%)
May 02, 2022 163.60 164.90 157.05 159.04 2,388,532 -5.40(-3.28%)
Apr 29, 2022 168.99 169.62 164.11 164.44 2,245,945 -5.21(-3.07%)
Apr 28, 2022 166.97 170.18 165.41 169.65 2,163,092 +2.20(+1.31%)
Apr 27, 2022 165.00 168.38 164.55 167.45 3,318,362 +3.30(+2.01%)
Apr 26, 2022 165.65 167.75 162.04 164.15 3,387,721 +8.19(+5.25%)
Apr 25, 2022 157.44 157.64 153.15 155.96 2,538,418 -1.55(-0.98%)
Apr 22, 2022 161.21 161.51 157.31 157.51 1,599,934 -3.65(-2.26%)
Apr 21, 2022 161.50 161.16 1,352,147 +0.57(+0.35%)
Apr 20, 2022 159.70 161.23 159.47 160.59 1,546,025 +1.51(+0.95%)
Apr 19, 2022 158.36 159.74 158.31 159.08 1,343,148 +1.07(+0.68%)
Apr 18, 2022 158.64 160.03 157.08 158.01 1,098,343 -1.15(-0.72%)
Apr 14, 2022 160.09 161.15 159.04 159.16 1,282,704 -0.58(-0.36%)
Apr 13, 2022 161.65 162.40 158.39 159.74 1,800,827 -2.11(-1.30%)
Apr 12, 2022 163.29 164.55 161.57 161.85 1,666,832 -2.31(-1.41%)
Apr 11, 2022 165.00 165.85 163.66 164.16 1,381,182 -0.99(-0.60%)
Apr 08, 2022 164.11 165.79 163.29 165.15 1,536,099 +1.37(+0.84%)
Apr 07, 2022 161.41 164.51 160.61 163.78 1,968,477 +2.68(+1.66%)
Apr 06, 2022 160.13 162.17 159.78 161.10 1,799,944 +0.51(+0.32%)
Apr 05, 2022 159.32 162.28 159.25 160.59 1,291,496 +1.20(+0.75%)
Apr 04, 2022 159.65 160.00 158.21 159.39 962,884 -0.42(-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.