Waste Management (NY: WM )

215.85 +1.03 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 98.34 99.81 98.24 99.65 2,647,939 +0.86(+0.87%)
May 30, 2019 97.74 99.07 97.51 98.80 2,372,273 +1.07(+1.09%)
May 29, 2019 98.16 98.38 97.23 97.73 2,191,703 -0.85(-0.86%)
May 28, 2019 99.17 99.33 98.19 98.58 3,403,986 -0.24(-0.24%)
May 24, 2019 99.99 100.23 98.73 98.81 1,306,247 -1.06(-1.06%)
May 23, 2019 99.42 99.92 99.08 99.87 1,515,351 +0.15(+0.15%)
May 22, 2019 99.57 99.93 99.19 99.72 1,588,689 +0.13(+0.13%)
May 21, 2019 99.42 99.88 99.18 99.60 1,468,367 +0.81(+0.82%)
May 20, 2019 98.31 99.26 98.15 98.79 1,506,199 +0.25(+0.25%)
May 17, 2019 97.85 99.25 97.82 98.54 1,494,876 +0.12(+0.12%)
May 16, 2019 98.18 99.11 97.80 98.42 1,327,828 +0.65(+0.66%)
May 15, 2019 96.80 98.00 96.37 97.77 1,401,976 +0.94(+0.97%)
May 14, 2019 97.41 97.95 96.80 96.84 1,695,823 -0.22(-0.23%)
May 13, 2019 96.38 97.24 95.94 97.05 1,693,691 -0.45(-0.46%)
May 10, 2019 95.76 97.72 95.32 97.50 1,717,852 +1.61(+1.68%)
May 09, 2019 95.14 95.91 94.63 95.89 1,109,500 +0.36(+0.38%)
May 08, 2019 95.31 96.10 95.05 95.52 1,184,877 +0.09(+0.10%)
May 07, 2019 95.94 96.20 94.82 95.43 1,459,426 -1.07(-1.10%)
May 06, 2019 95.99 96.66 95.82 96.50 1,511,754 -0.46(-0.48%)
May 03, 2019 97.03 97.16 96.44 96.96 1,840,532 +0.21(+0.22%)
May 02, 2019 96.51 96.91 95.99 96.75 1,452,457 +0.11(+0.11%)
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.