Skip to main content

Waste Management (NY: WM )

207.89 +1.51 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 150.68 153.66 150.46 153.29 1,681,858 +2.61(+1.73%)
Oct 28, 2021 149.26 150.87 148.79 150.68 1,989,332 +2.25(+1.51%)
Oct 27, 2021 151.93 153.02 148.00 148.43 2,688,640 -3.95(-2.59%)
Oct 26, 2021 150.97 153.29 152.38 3,144,084 -1.79(-1.16%)
Oct 25, 2021 156.83 157.68 153.60 154.17 2,904,636 -3.13(-1.99%)
Oct 22, 2021 155.21 157.46 155.06 157.30 1,305,558 +2.43(+1.57%)
Oct 21, 2021 155.06 155.30 153.50 154.87 1,556,912 +1.32(+0.86%)
Oct 20, 2021 151.73 153.62 151.73 153.55 1,512,358 +1.59(+1.04%)
Oct 19, 2021 150.87 152.02 150.36 151.96 2,049,127 +1.61(+1.07%)
Oct 18, 2021 151.00 151.31 149.85 150.36 1,625,231 -0.97(-0.64%)
Oct 15, 2021 152.12 152.62 151.24 151.32 1,215,110 +0.20(+0.13%)
Oct 14, 2021 149.43 151.22 149.28 151.12 1,407,485 +2.86(+1.93%)
Oct 13, 2021 147.96 148.91 145.45 148.26 1,376,642 +0.49(+0.33%)
Oct 12, 2021 148.01 149.14 147.37 147.77 1,676,300 +0.36(+0.25%)
Oct 11, 2021 147.99 149.00 147.40 147.41 1,081,811 -0.61(-0.41%)
Oct 08, 2021 147.24 148.46 146.62 148.02 1,634,137 +0.70(+0.47%)
Oct 07, 2021 145.65 147.48 145.65 147.32 1,724,218 +2.59(+1.79%)
Oct 06, 2021 142.55 144.90 142.22 144.73 1,560,805 +1.37(+0.95%)
Oct 05, 2021 142.63 143.94 141.83 143.36 1,174,009 +0.97(+0.68%)
Oct 04, 2021 142.92 144.19 141.50 142.39 1,477,538 -0.97(-0.67%)
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.