Waste Management (NY: WM )

207.91 +0.84 (+0.41%)
Streaming Delayed Price Updated: 12:10 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 206.45 207.33 205.79 207.07 1,354,304 +2.00(+0.98%)
Apr 18, 2024 205.59 206.05 204.52 205.07 983,091 -1.08(-0.52%)
Apr 17, 2024 206.16 206.31 204.37 206.15 1,193,344 +1.17(+0.57%)
Apr 16, 2024 206.52 207.66 204.94 204.98 1,457,305 -0.38(-0.19%)
Apr 15, 2024 207.36 208.00 204.88 205.36 1,401,663 -0.01(-0.00%)
Apr 12, 2024 205.84 206.83 204.70 205.37 1,167,074 -0.57(-0.28%)
Apr 11, 2024 207.31 208.06 205.59 205.94 1,749,196 -2.26(-1.09%)
Apr 10, 2024 206.16 208.42 205.52 208.20 1,804,059 +1.72(+0.83%)
Apr 09, 2024 207.00 207.33 205.37 206.48 1,782,178 -0.22(-0.11%)
Apr 08, 2024 206.76 207.39 206.01 206.70 2,592,864 -0.23(-0.11%)
Apr 05, 2024 207.71 207.86 206.26 206.93 2,761,281 -0.16(-0.08%)
Apr 04, 2024 211.35 211.52 206.58 207.09 2,112,232 -3.33(-1.58%)
Apr 03, 2024 210.97 211.34 209.93 210.42 1,700,900 -0.69(-0.33%)
Apr 02, 2024 212.24 213.36 210.53 211.11 1,543,789 -1.80(-0.85%)
Apr 01, 2024 212.61 213.52 211.86 212.91 1,205,660 -0.24(-0.11%)
Mar 28, 2024 214.29 212.74 212.65 213.15 2,699,110 -0.82(-0.38%)
Mar 27, 2024 212.80 214.02 212.54 213.97 1,392,373 +2.20(+1.04%)
Mar 26, 2024 211.58 212.69 211.38 211.77 1,577,777 +0.00(+0.00%)
Mar 25, 2024 211.56 212.24 211.07 211.77 1,306,854 -0.01(-0.00%)
Mar 22, 2024 212.45 212.59 210.96 211.78 1,453,739 -0.65(-0.31%)
Mar 21, 2024 211.87 212.72 210.78 212.43 1,918,106 +0.57(+0.27%)
Mar 20, 2024 212.40 212.73 211.44 211.86 1,040,608 -0.22(-0.10%)
Mar 19, 2024 212.79 213.00 211.32 212.08 1,267,904 +0.41(+0.19%)
Mar 18, 2024 210.59 212.25 210.37 211.67 1,273,592 +1.14(+0.54%)
Mar 15, 2024 208.98 210.92 208.95 210.53 2,096,007 +0.22(+0.10%)
Mar 14, 2024 210.72 210.94 208.75 210.31 1,028,287 +0.06(+0.03%)
Mar 13, 2024 209.72 210.30 208.51 210.25 1,125,206 +1.21(+0.58%)
Mar 12, 2024 207.87 209.86 207.68 209.04 1,039,681 +0.51(+0.24%)
Mar 11, 2024 206.81 208.64 205.94 208.54 1,223,028 +1.52(+0.74%)
Mar 08, 2024 206.10 208.10 205.30 207.01 1,343,120 +0.49(+0.24%)
Mar 07, 2024 207.82 208.38 205.70 206.52 1,667,785 -0.66(-0.32%)
Mar 06, 2024 205.56 207.36 205.46 207.18 1,367,638 +1.05(+0.51%)
Mar 05, 2024 206.26 207.06 205.20 206.13 1,212,952 +0.07(+0.03%)
Mar 04, 2024 205.26 206.98 205.14 206.06 1,871,885 +1.01(+0.49%)
Mar 01, 2024 203.80 205.16 202.90 205.06 1,498,047 +0.14(+0.07%)
Feb 29, 2024 206.31 206.81 203.77 204.92 3,040,803 -1.60(-0.78%)
Feb 28, 2024 207.99 209.03 206.12 206.52 1,711,701 -0.52(-0.25%)
Feb 27, 2024 205.75 207.20 204.86 207.04 1,212,555 +0.32(+0.15%)
Feb 26, 2024 208.13 208.48 206.61 206.72 1,669,560 -0.59(-0.28%)
Feb 23, 2024 206.86 207.89 206.16 207.31 1,693,165 +0.81(+0.39%)
Feb 22, 2024 203.31 207.44 203.10 206.50 2,275,702 +3.00(+1.47%)
Feb 21, 2024 201.69 203.64 201.32 203.50 1,855,499 +2.43(+1.21%)
Feb 20, 2024 201.28 203.83 200.80 201.07 2,557,402 +0.25(+0.12%)
Feb 16, 2024 199.28 201.97 198.29 200.82 2,597,270 +2.42(+1.22%)
Feb 15, 2024 197.80 198.76 196.31 198.40 2,457,716 -0.05(-0.03%)
Feb 14, 2024 198.36 199.21 195.27 198.45 3,403,059 -0.33(-0.17%)
Feb 13, 2024 196.00 198.78 193.51 198.78 3,273,336 +11.19(+5.97%)
Feb 12, 2024 187.40 188.42 186.81 187.59 2,017,326 -0.60(-0.32%)
Feb 09, 2024 188.83 189.10 186.89 188.19 1,684,079 -0.63(-0.33%)
Feb 08, 2024 189.50 189.76 187.85 188.82 1,158,548 -0.49(-0.26%)
Feb 07, 2024 189.16 189.68 188.39 189.31 1,697,768 +0.77(+0.41%)
Feb 06, 2024 187.83 188.99 187.03 188.54 2,016,498 +1.01(+0.54%)
Feb 05, 2024 187.27 188.20 186.53 187.53 1,530,138 -0.01(-0.01%)
Feb 02, 2024 187.75 188.26 186.25 187.54 1,702,636 -0.21(-0.11%)
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.