Indicators

Waste Management (NY: WM )

201.81 +1.26 (+0.63%)

Streaming Delayed Price Updated: 1:59 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	44.75	45.05	44.59	44.89	2,066,343	+0.16(+0.37%)
Feb 26, 2015	45.00	45.04	44.52	44.72	2,135,123	-0.21(-0.46%)
Feb 25, 2015	45.00	45.11	44.86	44.93	2,043,138	+0.05(+0.11%)
Feb 24, 2015	44.82	45.10	44.78	44.88	1,948,650	-0.08(-0.18%)
Feb 23, 2015	44.91	45.15	44.79	44.96	1,751,273	+0.05(+0.11%)
Feb 20, 2015	44.89	45.09	44.64	44.91	2,745,711	+0.10(+0.22%)
Feb 19, 2015	44.91	45.00	44.37	44.82	2,381,196	-0.20(-0.44%)
Feb 18, 2015	44.56	45.13	44.28	45.01	3,104,721	+0.57(+1.28%)
Feb 17, 2015	43.01	44.90	43.01	44.44	6,389,938	+2.18(+5.17%)
Feb 13, 2015	42.52	42.26	42.26	42.26	6,027,343	-1.16(-2.68%)
Feb 12, 2015	43.33	43.65	43.22	43.42	2,053,237	+0.12(+0.27%)
Feb 11, 2015	43.48	43.65	43.19	43.31	1,948,484	-0.12(-0.27%)
Feb 10, 2015	43.46	43.64	43.27	43.42	1,886,505	+0.14(+0.32%)
Feb 09, 2015	43.01	43.47	43.01	43.28	1,978,246	+0.07(+0.17%)
Feb 06, 2015	43.31	43.51	43.01	43.21	1,684,074	-0.13(-0.30%)
Feb 05, 2015	43.03	43.36	43.02	43.34	1,319,202	+0.31(+0.73%)
Feb 04, 2015	43.01	43.33	42.85	43.03	2,152,729	-0.02(-0.04%)
Feb 03, 2015	42.38	43.04	42.34	43.04	2,694,877	+0.56(+1.32%)

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.