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 (%)
Jul 29, 2016	57.12	57.15	56.68	56.91	2,415,733	-0.21(-0.36%)
Jul 28, 2016	57.17	57.54	56.96	57.12	2,478,286	+0.22(+0.39%)
Jul 27, 2016	58.37	58.79	56.51	56.89	4,538,260	-1.08(-1.86%)
Jul 26, 2016	57.92	58.01	57.50	57.97	2,510,656	+0.11(+0.19%)
Jul 25, 2016	57.73	57.96	57.59	57.86	2,645,309	+0.02(+0.03%)
Jul 22, 2016	57.91	58.10	57.70	57.84	2,785,542	+0.02(+0.03%)
Jul 21, 2016	58.21	58.31	57.74	57.82	1,917,187	-0.51(-0.87%)
Jul 20, 2016	58.15	58.38	58.11	58.33	1,296,835	+0.13(+0.22%)
Jul 19, 2016	57.92	58.24	57.84	58.20	1,784,073	+0.34(+0.58%)
Jul 18, 2016	58.34	58.43	57.77	57.87	1,709,179	-0.19(-0.33%)
Jul 15, 2016	58.58	58.61	57.83	58.06	2,676,967	-0.39(-0.66%)
Jul 14, 2016	58.63	58.93	58.26	58.44	2,805,983	+0.08(+0.13%)
Jul 13, 2016	58.19	58.49	57.80	58.37	3,702,989	+0.29(+0.50%)
Jul 12, 2016	58.52	58.68	57.92	58.07	2,907,190	-0.21(-0.35%)
Jul 11, 2016	58.19	58.42	58.08	58.28	1,984,758	+0.09(+0.15%)
Jul 08, 2016	58.05	58.48	57.92	58.19	2,369,158	+0.28(+0.48%)
Jul 07, 2016	57.93	58.21	57.57	57.92	1,870,555	+0.07(+0.12%)
Jul 06, 2016	57.80	57.99	57.02	57.85	3,330,287	+0.12(+0.21%)
Jul 05, 2016	57.09	60.68	57.07	57.73	4,739,714	+0.52(+0.90%)

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.