Indicators

Waste Management (NY: WM )

200.55 -1.20 (-0.59%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	103.01	103.79	98.82	102.71	6,953,471	-2.61(-2.47%)
Feb 27, 2020	111.42	112.40	105.22	105.31	4,617,709	-6.78(-6.04%)
Feb 26, 2020	112.72	114.33	112.07	112.09	2,907,176	-0.95(-0.84%)
Feb 25, 2020	115.29	116.57	112.90	113.04	3,322,682	-1.89(-1.65%)
Feb 24, 2020	113.01	115.47	112.77	114.93	2,508,242	-0.53(-0.46%)
Feb 21, 2020	114.90	115.72	114.63	115.45	2,220,186	+0.47(+0.41%)
Feb 20, 2020	115.62	116.12	114.19	114.98	2,538,292	-1.09(-0.94%)
Feb 19, 2020	117.02	117.52	116.07	116.08	1,544,402	-0.92(-0.78%)
Feb 18, 2020	116.55	117.22	116.11	116.99	2,259,412	+0.44(+0.37%)
Feb 14, 2020	115.49	116.56	114.94	116.56	1,402,410	+1.41(+1.22%)
Feb 13, 2020	115.86	116.06	113.93	115.15	2,273,289	-1.28(-1.10%)
Feb 12, 2020	115.45	116.46	114.27	116.43	2,187,140	+0.58(+0.50%)
Feb 11, 2020	116.22	116.30	115.63	115.84	1,623,281	-0.06(-0.05%)
Feb 10, 2020	115.16	116.13	115.04	115.90	1,331,253	+1.05(+0.91%)
Feb 07, 2020	115.06	115.28	114.59	114.85	1,394,427	+0.16(+0.14%)
Feb 06, 2020	114.31	115.07	114.20	114.69	1,264,084	+0.12(+0.10%)
Feb 05, 2020	113.90	114.69	113.51	114.58	1,727,572	+0.70(+0.61%)
Feb 04, 2020	114.30	114.72	113.81	113.88	1,235,617	+0.16(+0.14%)

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.