Waste Management (NY: WM )

215.85 +1.03 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 86.24 87.18 85.67 86.75 3,760,175 +0.66(+0.77%)
Jan 30, 2019 86.22 86.34 85.22 86.09 2,863,547 +0.16(+0.19%)
Jan 29, 2019 85.75 86.73 85.55 85.93 1,684,249 +0.24(+0.28%)
Jan 28, 2019 85.63 86.05 85.10 85.69 1,469,262 -0.36(-0.42%)
Jan 25, 2019 86.03 86.60 85.73 86.05 2,071,914 +0.44(+0.52%)
Jan 24, 2019 86.05 86.22 85.43 85.61 1,818,747 -0.45(-0.53%)
Jan 23, 2019 86.12 86.28 85.66 86.06 1,430,809 +0.03(+0.03%)
Jan 22, 2019 85.53 86.33 85.09 86.04 2,428,836 +0.37(+0.43%)
Jan 18, 2019 84.85 85.95 84.40 85.66 2,518,984 +1.04(+1.23%)
Jan 17, 2019 83.88 84.63 83.87 84.62 1,900,346 +0.56(+0.67%)
Jan 16, 2019 85.08 85.10 83.86 84.06 2,067,697 -0.98(-1.15%)
Jan 15, 2019 84.54 85.13 84.50 85.04 1,199,220 +0.61(+0.72%)
Jan 14, 2019 84.40 84.98 83.94 84.43 1,950,921 -0.49(-0.58%)
Jan 11, 2019 84.57 84.93 84.22 84.92 1,968,583 +0.42(+0.49%)
Jan 10, 2019 83.92 84.56 83.15 84.50 1,857,639 +1.20(+1.44%)
Jan 09, 2019 83.57 83.84 82.69 83.31 2,041,442 -0.43(-0.51%)
Jan 08, 2019 82.92 83.85 82.50 83.73 2,354,872 +1.17(+1.42%)
Jan 07, 2019 82.16 83.21 82.02 82.56 3,024,953 +0.20(+0.24%)
Jan 04, 2019 80.70 82.39 80.70 82.36 2,683,850 +2.13(+2.66%)
Jan 03, 2019 80.02 80.56 79.18 80.23 3,687,370 -0.22(-0.27%)
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.