Waste Management (NY: WM )

206.27 +2.63 (+1.29%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 200.53 204.08 199.85 203.64 1,412,725 +2.42(+1.20%)
Jun 13, 2024 200.94 201.33 198.88 201.22 1,184,718 +0.35(+0.17%)
Jun 12, 2024 202.25 202.43 200.08 200.87 1,311,470 -1.26(-0.62%)
Jun 11, 2024 201.54 202.45 200.14 202.13 1,312,675 +0.42(+0.21%)
Jun 10, 2024 200.74 202.54 200.42 201.71 1,715,678 +1.16(+0.58%)
Jun 07, 2024 202.41 204.37 200.06 200.55 3,232,433 -1.20(-0.59%)
Jun 06, 2024 203.31 203.81 200.62 201.75 1,849,948 -1.40(-0.69%)
Jun 05, 2024 202.72 203.18 200.62 203.15 2,076,969 +0.27(+0.13%)
Jun 04, 2024 201.31 203.07 200.26 202.88 2,602,876 +2.32(+1.16%)
Jun 03, 2024 206.23 207.97 198.88 200.55 3,927,398 -9.40(-4.48%)
May 31, 2024 205.44 210.45 205.22 209.95 5,566,349 +4.46(+2.17%)
May 30, 2024 203.29 205.58 202.84 205.49 1,990,476 +2.08(+1.02%)
May 29, 2024 205.09 205.15 203.26 203.40 1,573,069 -2.29(-1.11%)
May 28, 2024 207.23 207.48 204.67 205.69 1,665,754 -2.34(-1.13%)
May 24, 2024 209.10 209.13 206.91 208.04 1,275,612 -0.68(-0.32%)
May 23, 2024 209.20 209.65 208.34 208.71 922,635 -0.43(-0.21%)
May 22, 2024 207.87 209.62 207.26 209.14 1,521,580 +1.59(+0.76%)
May 21, 2024 208.35 208.71 207.02 207.56 1,478,322 -0.14(-0.07%)
May 20, 2024 209.41 209.46 207.53 207.70 1,802,419 -1.96(-0.94%)
May 17, 2024 211.70 211.75 208.34 209.66 2,062,436 -1.75(-0.83%)
May 16, 2024 208.79 211.89 207.45 211.41 1,867,373 +3.19(+1.53%)
May 15, 2024 209.09 209.70 207.70 208.23 1,814,997 -0.86(-0.41%)
May 14, 2024 209.72 210.12 207.92 209.08 2,099,003 -0.96(-0.46%)
May 13, 2024 210.34 211.49 209.42 210.04 1,288,670 -0.67(-0.32%)
May 10, 2024 210.62 211.49 209.94 210.71 1,086,206 +0.99(+0.47%)
May 09, 2024 209.49 210.19 208.81 209.72 1,330,646 +0.50(+0.24%)
May 08, 2024 210.16 210.77 209.12 209.22 1,155,818 -0.50(-0.24%)
May 07, 2024 210.88 211.50 209.33 209.72 1,305,023 -0.06(-0.03%)
May 06, 2024 207.76 209.79 207.46 209.78 1,598,192 +2.67(+1.29%)
May 03, 2024 206.39 207.83 204.15 207.11 2,246,277 +0.72(+0.35%)
May 02, 2024 206.37 207.88 205.52 206.39 1,502,871 +0.40(+0.19%)
May 01, 2024 206.86 208.20 204.89 205.99 1,371,506 -1.26(-0.61%)
Apr 30, 2024 211.57 211.57 206.84 207.25 2,252,373 -4.11(-1.95%)
Apr 29, 2024 209.98 211.84 209.65 211.36 2,056,002 +2.04(+0.98%)
Apr 26, 2024 212.37 212.46 208.63 209.32 1,656,945 -2.59(-1.22%)
Apr 25, 2024 208.92 213.22 207.44 211.91 2,105,183 +2.26(+1.08%)
Apr 24, 2024 207.40 209.93 206.82 209.65 1,882,793 +1.64(+0.79%)
Apr 23, 2024 206.48 209.36 206.47 208.01 1,602,443 +1.25(+0.60%)
Apr 22, 2024 206.92 208.23 206.54 206.76 1,426,033 +0.46(+0.22%)
Apr 19, 2024 205.69 206.56 205.03 206.30 1,359,338 +1.99(+0.98%)
Apr 18, 2024 204.83 205.29 203.76 204.31 986,745 -1.08(-0.52%)
Apr 17, 2024 205.40 205.54 203.61 205.39 1,197,780 +1.16(+0.57%)
Apr 16, 2024 205.75 206.90 204.18 204.22 1,462,722 -0.38(-0.18%)
Apr 15, 2024 206.59 207.23 204.12 204.60 1,406,873 -0.01(-0.00%)
Apr 12, 2024 205.08 206.06 203.94 204.61 1,171,412 -0.57(-0.28%)
Apr 11, 2024 206.54 207.29 204.83 205.18 1,755,698 -2.25(-1.09%)
Apr 10, 2024 205.40 207.65 204.76 207.43 1,810,765 +1.71(+0.83%)
Apr 09, 2024 206.23 206.56 204.61 205.72 1,788,803 -0.22(-0.11%)
Apr 08, 2024 205.99 206.62 205.25 205.93 2,602,503 -0.23(-0.11%)
Apr 05, 2024 206.94 207.09 205.50 206.16 2,771,546 -0.16(-0.08%)
Apr 04, 2024 210.57 210.74 205.81 206.32 2,120,084 -3.32(-1.58%)
Apr 03, 2024 210.19 210.56 209.15 209.64 1,707,223 -0.69(-0.33%)
Apr 02, 2024 211.45 212.57 209.75 210.33 1,549,528 -1.79(-0.85%)
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.