Waste Management (NY: WM )

203.64 +2.42 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 81.32 81.90 81.25 81.82 2,444,412 +0.46(+0.57%)
Sep 27, 2018 81.40 82.01 81.18 81.36 1,597,000 +0.07(+0.09%)
Sep 26, 2018 81.81 81.94 81.19 81.29 1,767,993 -0.55(-0.67%)
Sep 25, 2018 82.19 82.32 81.70 81.84 1,599,788 -0.12(-0.14%)
Sep 24, 2018 82.78 82.83 81.80 81.96 1,330,357 -0.82(-1.00%)
Sep 21, 2018 83.35 83.35 82.77 82.78 2,478,977 -0.27(-0.33%)
Sep 20, 2018 82.83 83.27 82.66 83.06 1,284,795 +0.46(+0.56%)
Sep 19, 2018 83.42 83.53 82.45 82.59 1,669,647 -1.18(-1.41%)
Sep 18, 2018 83.60 84.08 83.41 83.77 1,875,027 +0.36(+0.43%)
Sep 17, 2018 83.43 83.60 82.97 83.41 872,027 +0.07(+0.09%)
Sep 14, 2018 83.27 83.44 82.85 83.34 1,221,598 +0.00(+0.00%)
Sep 13, 2018 83.32 83.41 82.83 83.34 1,168,801 +0.25(+0.31%)
Sep 12, 2018 83.64 83.68 83.02 83.08 2,468,394 -0.53(-0.64%)
Sep 11, 2018 83.07 83.92 83.07 83.62 1,876,296 +0.36(+0.44%)
Sep 10, 2018 83.33 83.55 83.18 83.25 2,908,121 +0.12(+0.14%)
Sep 07, 2018 83.14 83.64 82.95 83.14 2,225,757 -0.06(-0.08%)
Sep 06, 2018 82.46 83.23 82.46 83.20 1,917,768 +0.73(+0.88%)
Sep 05, 2018 82.00 82.55 81.68 82.47 2,003,833 +0.38(+0.46%)
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.