Skip to main content

Waste Management (NY: WM )

206.38 +2.74 (+1.35%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 160.03 162.99 159.57 162.99 3,353,671 +2.57(+1.60%)
Nov 29, 2022 159.37 160.50 158.85 160.42 2,152,429 +0.48(+0.30%)
Nov 28, 2022 158.90 160.50 158.90 159.95 2,310,729 +0.13(+0.08%)
Nov 25, 2022 160.11 160.62 159.17 159.82 937,583 +0.44(+0.27%)
Nov 23, 2022 158.65 159.79 158.28 159.38 1,768,105 +0.75(+0.47%)
Nov 22, 2022 158.66 159.59 157.73 158.63 1,031,196 +0.43(+0.27%)
Nov 21, 2022 157.50 159.42 156.98 158.21 1,494,506 +1.57(+1.00%)
Nov 18, 2022 156.02 157.04 155.33 156.63 1,540,487 +2.03(+1.31%)
Nov 17, 2022 153.32 155.30 152.28 154.60 1,264,716 +0.98(+0.64%)
Nov 16, 2022 153.12 155.74 152.78 153.62 2,017,808 +0.96(+0.63%)
Nov 15, 2022 154.37 155.01 150.21 152.66 2,080,588 -0.49(-0.32%)
Nov 14, 2022 154.21 155.88 153.13 153.14 1,832,596 -0.55(-0.36%)
Nov 11, 2022 156.78 157.14 151.66 153.70 2,426,419 -2.97(-1.90%)
Nov 10, 2022 156.75 157.13 153.30 156.67 1,836,629 +2.94(+1.91%)
Nov 09, 2022 155.30 156.38 153.61 153.74 1,426,304 -1.40(-0.90%)
Nov 08, 2022 152.52 155.61 151.90 155.14 1,399,568 +2.23(+1.46%)
Nov 07, 2022 152.12 153.36 151.48 152.91 1,230,105 +1.53(+1.01%)
Nov 04, 2022 153.60 154.31 149.60 151.38 1,711,524 -1.32(-0.87%)
Nov 03, 2022 150.14 154.37 149.53 152.70 1,742,129 +1.86(+1.23%)
Nov 02, 2022 151.77 150.84 150.84 1,771,625 -1.26(-0.83%)
Nov 01, 2022 154.56 155.53 151.26 152.10 2,305,400 -1.80(-1.17%)
Oct 31, 2022 153.31 155.99 152.58 153.90 2,869,558 +0.45(+0.29%)
Oct 28, 2022 153.06 153.54 151.89 153.46 2,445,211 -0.38(-0.25%)
Oct 27, 2022 155.67 157.38 153.26 153.83 2,469,331 -1.62(-1.04%)
Oct 26, 2022 162.09 162.80 155.19 155.46 3,008,764 -4.94(-3.08%)
Oct 25, 2022 158.93 160.57 158.50 160.39 2,136,652 +2.29(+1.45%)
Oct 24, 2022 157.59 159.54 157.12 158.10 2,147,138 +2.78(+1.79%)
Oct 21, 2022 154.10 156.15 152.81 155.32 1,529,375 +0.53(+0.34%)
Oct 20, 2022 157.86 157.96 154.16 154.79 1,340,284 -2.16(-1.37%)
Oct 19, 2022 155.49 157.07 155.07 156.94 1,240,901 +0.37(+0.24%)
Oct 18, 2022 155.82 157.07 154.77 156.57 1,374,534 +3.21(+2.09%)
Oct 17, 2022 152.22 154.14 152.01 153.37 1,413,981 +3.00(+2.00%)
Oct 14, 2022 154.41 154.83 149.77 150.37 1,454,619 -2.57(-1.68%)
Oct 13, 2022 147.22 153.36 146.95 152.94 1,879,193 +2.94(+1.96%)
Oct 12, 2022 152.67 152.88 149.96 150.00 1,392,682 -1.87(-1.23%)
Oct 11, 2022 150.75 152.94 150.51 151.86 1,688,712 +0.75(+0.50%)
Oct 10, 2022 151.53 152.10 149.77 151.11 1,456,203 +0.25(+0.17%)
Oct 07, 2022 153.54 154.31 150.37 150.86 2,020,101 -4.04(-2.61%)
Oct 06, 2022 160.47 161.07 154.40 154.90 3,097,770 -7.03(-4.34%)
Oct 05, 2022 162.29 163.44 161.74 161.93 1,225,120 -1.51(-0.92%)
Oct 04, 2022 161.95 164.49 161.67 163.44 1,684,024 +3.00(+1.87%)
Oct 03, 2022 157.06 160.85 156.80 160.43 1,662,021 +4.74(+3.05%)
Sep 30, 2022 157.80 158.24 155.57 155.69 2,051,027 -1.65(-1.05%)
Sep 29, 2022 159.94 160.14 156.25 157.34 1,898,214 -2.68(-1.68%)
Sep 28, 2022 159.34 161.11 157.59 160.03 2,687,909 +1.41(+0.89%)
Sep 27, 2022 161.02 161.06 157.53 158.62 2,586,102 -1.94(-1.21%)
Sep 26, 2022 160.83 161.91 159.78 160.56 1,935,326 -0.50(-0.31%)
Sep 23, 2022 161.03 161.66 159.50 161.06 1,801,389 -1.10(-0.68%)
Sep 22, 2022 164.17 164.29 161.87 162.16 1,362,743 -1.96(-1.20%)
Sep 21, 2022 166.02 168.25 164.13 164.13 1,579,137 -0.79(-0.48%)
Sep 20, 2022 165.16 165.24 163.18 164.91 1,834,019 -1.18(-0.71%)
Sep 19, 2022 163.66 166.39 163.38 166.09 2,239,148 +1.53(+0.93%)
Sep 16, 2022 164.97 165.50 163.90 164.56 3,536,804 -1.64(-0.99%)
Sep 15, 2022 166.54 167.66 165.62 166.21 1,815,898 -0.68(-0.41%)
Sep 14, 2022 166.81 168.83 166.06 166.88 1,755,767 +0.50(+0.30%)
Sep 13, 2022 167.46 168.61 165.94 166.38 1,868,059 -2.43(-1.44%)
Sep 12, 2022 168.50 169.81 168.18 168.81 1,623,255 +0.30(+0.18%)
Sep 09, 2022 169.28 169.65 167.72 168.51 2,375,269 -0.17(-0.10%)
Sep 08, 2022 167.65 169.44 167.25 168.68 1,547,122 +0.49(+0.29%)
Sep 07, 2022 164.07 168.65 164.07 168.20 2,217,035 +4.42(+2.70%)
Sep 06, 2022 163.62 164.86 162.81 163.77 1,617,414 +0.69(+0.42%)
Sep 02, 2022 165.26 165.74 162.47 163.09 1,863,151 -1.54(-0.93%)
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.