Waste Management (NY: WM )

212.40 -1.57 (-0.73%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 159.73 160.75 159.53 160.50 3,167,510 +1.61(+1.02%)
Mar 30, 2023 155.44 159.40 155.44 158.88 3,125,973 +4.42(+2.86%)
Mar 29, 2023 153.05 154.54 153.04 154.47 1,539,726 +2.18(+1.43%)
Mar 28, 2023 151.03 152.86 150.97 152.28 1,330,189 +1.22(+0.81%)
Mar 27, 2023 152.95 153.87 150.97 151.06 1,556,304 -0.87(-0.57%)
Mar 24, 2023 148.67 152.29 148.13 151.93 2,052,279 +3.70(+2.50%)
Mar 23, 2023 149.57 150.42 148.04 148.23 1,839,645 -1.37(-0.91%)
Mar 22, 2023 151.92 152.39 149.55 149.60 1,452,418 -2.38(-1.57%)
Mar 21, 2023 153.16 153.32 151.39 151.98 1,876,188 -0.35(-0.23%)
Mar 20, 2023 151.17 153.56 151.17 152.33 1,672,555 +1.69(+1.12%)
Mar 17, 2023 153.49 153.73 150.20 150.64 2,950,702 -2.42(-1.58%)
Mar 16, 2023 152.52 154.05 152.24 153.06 2,038,436 +0.54(+0.35%)
Mar 15, 2023 151.11 152.65 149.92 152.52 2,962,405 +0.69(+0.45%)
Mar 14, 2023 148.72 152.44 148.65 151.83 2,247,090 +3.07(+2.06%)
Mar 13, 2023 146.45 151.19 146.21 148.76 2,417,358 +1.88(+1.28%)
Mar 10, 2023 148.44 150.04 146.39 146.88 2,452,141 -1.27(-0.86%)
Mar 09, 2023 147.54 150.47 147.54 148.15 2,209,310 +1.40(+0.95%)
Mar 08, 2023 146.16 146.83 145.38 146.75 1,523,402 +0.49(+0.34%)
Mar 07, 2023 148.20 148.57 145.37 146.26 1,434,903 -1.34(-0.91%)
Mar 06, 2023 146.81 147.84 146.38 147.61 1,938,051 +0.68(+0.46%)
Mar 03, 2023 147.69 147.69 145.67 146.93 1,551,363 +0.08(+0.05%)
Mar 02, 2023 145.84 147.16 145.70 146.85 1,470,100 +1.15(+0.79%)
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.