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, 2023	147.05	147.36	145.85	146.10	2,675,248	-1.28(-0.87%)
Feb 27, 2023	148.34	149.22	146.83	147.38	1,586,340	-0.24(-0.16%)
Feb 24, 2023	146.52	147.94	146.38	147.61	1,245,886	+0.32(+0.22%)
Feb 23, 2023	148.45	148.63	146.32	147.29	1,642,110	-1.14(-0.77%)
Feb 22, 2023	149.49	149.84	148.09	148.43	1,369,670	-0.38(-0.26%)
Feb 21, 2023	150.91	151.69	148.41	148.81	1,681,534	-2.32(-1.54%)
Feb 17, 2023	148.78	151.38	148.37	151.13	2,009,378	+2.58(+1.74%)
Feb 16, 2023	147.91	149.98	146.91	148.55	1,591,177	+0.13(+0.09%)
Feb 15, 2023	147.18	148.74	147.18	148.42	1,647,138	+0.78(+0.53%)
Feb 14, 2023	148.81	148.81	147.00	147.64	1,579,107	-1.41(-0.94%)
Feb 13, 2023	150.75	151.23	148.30	149.05	2,189,810	-1.26(-0.84%)
Feb 10, 2023	148.80	150.61	148.34	150.31	1,764,987	+1.75(+1.18%)
Feb 09, 2023	148.26	149.08	147.26	148.56	1,994,193	+1.38(+0.94%)
Feb 08, 2023	147.26	148.15	146.87	147.18	1,449,817	-0.46(-0.31%)
Feb 07, 2023	147.50	148.09	145.85	147.63	1,978,273	-0.48(-0.32%)
Feb 06, 2023	146.83	148.49	146.44	148.11	1,442,115	+0.74(+0.50%)
Feb 03, 2023	147.28	148.38	146.02	147.37	1,927,693	+0.70(+0.48%)
Feb 02, 2023	149.54	149.56	145.36	146.67	3,636,588	-3.97(-2.64%)

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.