Indicators

Waste Management (NY: WM )

202.50 -1.40 (-0.69%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	134.13	134.37	133.51	133.55	975,058	+0.12(+0.09%)
May 27, 2021	133.18	133.69	132.15	133.42	2,325,037	+0.74(+0.56%)
May 26, 2021	133.07	133.62	132.44	132.68	1,326,407	-0.87(-0.65%)
May 25, 2021	133.79	134.14	133.33	133.56	1,644,379	-0.40(-0.30%)
May 24, 2021	134.44	134.80	133.87	133.96	1,198,174	+0.13(+0.10%)
May 21, 2021	134.01	134.64	133.05	133.82	1,657,556	+0.51(+0.38%)
May 20, 2021	132.30	133.89	131.96	133.31	1,084,508	+1.22(+0.92%)
May 19, 2021	132.85	132.85	130.64	132.09	1,381,457	-1.25(-0.94%)
May 18, 2021	133.88	134.71	133.32	133.35	1,762,156	-0.99(-0.73%)
May 17, 2021	134.56	135.38	133.47	134.33	1,561,349	-0.41(-0.30%)
May 14, 2021	134.66	135.66	134.35	134.74	1,029,169	+0.49(+0.37%)
May 13, 2021	131.67	134.76	131.34	134.25	1,340,251	+3.08(+2.34%)
May 12, 2021	133.77	133.86	131.15	131.17	1,524,924	-2.87(-2.14%)
May 11, 2021	136.19	136.19	133.53	134.04	1,885,593	-1.96(-1.44%)
May 10, 2021	134.86	137.21	134.85	136.00	1,904,161	+1.78(+1.33%)
May 07, 2021	134.06	134.94	133.62	134.21	1,668,727	-0.09(-0.07%)
May 06, 2021	134.68	135.18	134.05	134.31	1,514,292	-0.15(-0.11%)
May 05, 2021	133.94	134.71	133.00	134.46	1,489,395	+0.72(+0.54%)
May 04, 2021	133.10	134.15	132.90	133.74	1,641,796	+0.51(+0.38%)

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.