Skip to main content

Waste Management (NY: WM )

208.05 +0.81 (+0.39%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 207.60 208.63 206.89 208.05 1,687,147 +0.81(+0.39%)
Feb 22, 2024 204.03 208.18 203.82 207.24 2,267,613 +3.01(+1.47%)
Feb 21, 2024 202.41 204.37 202.04 204.23 1,848,904 +2.44(+1.21%)
Feb 20, 2024 202.00 204.56 201.52 201.79 2,548,312 +0.25(+0.12%)
Feb 16, 2024 199.99 202.69 199.00 201.54 2,588,038 +2.43(+1.22%)
Feb 15, 2024 198.51 199.47 197.01 199.11 2,448,980 -0.05(-0.03%)
Feb 14, 2024 199.07 199.92 195.97 199.16 3,390,963 -0.33(-0.17%)
Feb 13, 2024 196.70 199.49 194.20 199.49 3,261,701 +11.23(+5.97%)
Feb 12, 2024 188.07 189.09 187.48 188.26 2,010,156 -0.60(-0.32%)
Feb 09, 2024 189.50 189.78 187.56 188.86 1,678,093 -0.63(-0.33%)
Feb 08, 2024 190.18 190.44 188.52 189.49 1,154,430 -0.49(-0.26%)
Feb 07, 2024 189.84 190.36 189.06 189.98 1,691,734 +0.77(+0.41%)
Feb 06, 2024 188.50 189.66 187.70 189.21 2,009,331 +1.01(+0.54%)
Feb 05, 2024 187.94 188.87 187.20 188.20 1,524,700 -0.01(-0.01%)
Feb 02, 2024 188.42 188.93 186.91 188.21 1,696,584 -0.21(-0.11%)
Feb 01, 2024 185.52 188.44 184.85 188.42 1,434,760 +2.79(+1.50%)
Jan 31, 2024 187.71 188.00 184.72 185.63 3,423,598 -1.48(-0.79%)
Jan 30, 2024 185.85 187.22 185.17 187.11 1,309,599 +1.76(+0.95%)
Jan 29, 2024 185.61 186.34 185.20 185.35 1,400,003 -0.46(-0.25%)
Jan 26, 2024 185.45 186.12 185.20 185.81 1,231,167 +0.71(+0.38%)
Jan 25, 2024 183.69 185.21 183.00 185.10 1,427,360 +1.30(+0.71%)
Jan 24, 2024 185.98 186.40 183.68 183.80 1,436,667 -1.74(-0.94%)
Jan 23, 2024 184.89 185.75 184.10 185.54 1,357,109 +0.63(+0.34%)
Jan 22, 2024 184.49 185.12 182.93 184.91 1,651,552 +0.46(+0.25%)
Jan 19, 2024 184.06 184.93 183.17 184.45 1,571,598 +0.94(+0.51%)
Jan 18, 2024 182.00 183.64 181.56 183.51 1,732,134 +2.04(+1.12%)
Jan 17, 2024 180.62 184.13 180.25 181.47 1,751,475 +0.70(+0.39%)
Jan 16, 2024 181.00 181.56 180.17 180.77 1,456,097 -0.63(-0.35%)
Jan 12, 2024 180.00 181.58 179.00 181.40 1,035,724 +2.18(+1.22%)
Jan 11, 2024 179.52 179.69 177.83 179.22 1,176,390 +0.04(+0.02%)
Jan 10, 2024 177.89 179.25 177.66 179.18 1,195,917 +0.95(+0.53%)
Jan 09, 2024 178.03 178.87 177.38 178.23 1,325,027 -0.01(-0.01%)
Jan 08, 2024 178.16 178.35 176.68 178.24 1,536,355 +0.47(+0.26%)
Jan 05, 2024 178.92 179.13 177.23 177.77 1,415,662 -1.02(-0.57%)
Jan 04, 2024 179.25 180.66 178.77 178.79 1,376,360 +0.26(+0.15%)
Jan 03, 2024 180.00 181.48 178.17 178.53 1,826,073 -1.08(-0.60%)
Jan 02, 2024 177.72 180.71 177.67 179.61 1,319,986 +0.51(+0.28%)
Dec 29, 2023 178.29 179.80 178.00 179.10 1,256,430 +0.96(+0.54%)
Dec 28, 2023 178.38 178.57 177.78 178.14 774,334 +0.39(+0.22%)
Dec 27, 2023 177.11 178.15 176.83 177.75 772,379 +0.23(+0.13%)
Dec 26, 2023 176.32 177.81 175.75 177.52 630,854 +0.57(+0.32%)
Dec 22, 2023 177.44 177.74 176.69 176.95 1,291,149 +0.14(+0.08%)
Dec 21, 2023 175.71 177.36 175.62 176.81 1,061,572 +1.05(+0.60%)
Dec 20, 2023 176.77 177.63 175.63 175.76 1,049,392 -1.02(-0.58%)
Dec 19, 2023 177.94 178.05 176.28 176.78 1,322,115 -0.85(-0.48%)
Dec 18, 2023 175.47 178.06 175.01 177.63 1,807,780 +3.08(+1.76%)
Dec 15, 2023 173.10 175.51 173.01 174.55 3,677,273 -2.12(-1.20%)
Dec 14, 2023 179.13 179.50 175.33 176.67 2,357,535 -2.39(-1.33%)
Dec 13, 2023 176.61 179.07 176.24 179.06 1,892,119 +2.47(+1.40%)
Dec 12, 2023 174.82 176.78 173.51 176.59 1,756,020 +3.21(+1.85%)
Dec 11, 2023 172.66 174.01 172.31 173.38 1,118,079 +0.88(+0.51%)
Dec 08, 2023 172.38 173.24 171.15 172.50 1,638,506 -0.34(-0.20%)
Dec 07, 2023 173.71 173.72 171.47 172.84 1,369,225 -1.11(-0.64%)
Dec 06, 2023 172.60 174.00 172.22 173.95 1,443,851 +0.88(+0.51%)
Dec 05, 2023 174.46 174.80 172.82 173.07 1,469,311 -1.32(-0.76%)
Dec 04, 2023 172.86 174.47 172.76 174.39 1,701,883 +0.59(+0.34%)
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.