Waste Management (NY: WM )

212.61 -1.36 (-0.64%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 184.86 187.77 184.19 187.75 1,439,878 +2.78(+1.50%)
Jan 31, 2024 187.04 187.33 184.06 184.97 3,435,810 -1.47(-0.79%)
Jan 30, 2024 185.19 186.56 184.51 186.44 1,314,270 +1.75(+0.95%)
Jan 29, 2024 184.95 185.67 184.54 184.69 1,404,997 -0.46(-0.25%)
Jan 26, 2024 184.79 185.46 184.54 185.15 1,235,558 +0.71(+0.38%)
Jan 25, 2024 183.04 184.55 182.35 184.44 1,432,451 +1.30(+0.71%)
Jan 24, 2024 185.32 185.74 183.03 183.15 1,441,791 -1.73(-0.94%)
Jan 23, 2024 184.23 185.09 183.45 184.88 1,361,950 +0.63(+0.34%)
Jan 22, 2024 183.83 184.46 182.28 184.25 1,657,443 +0.46(+0.25%)
Jan 19, 2024 183.41 184.27 182.52 183.79 1,577,204 +0.94(+0.51%)
Jan 18, 2024 181.35 182.99 180.91 182.86 1,738,312 +2.03(+1.12%)
Jan 17, 2024 179.98 183.48 179.61 180.82 1,757,722 +0.70(+0.39%)
Jan 16, 2024 180.36 180.91 179.53 180.13 1,461,291 -0.63(-0.35%)
Jan 12, 2024 179.36 180.94 178.36 180.75 1,039,418 +2.17(+1.22%)
Jan 11, 2024 178.88 179.05 177.20 178.58 1,180,586 +0.04(+0.02%)
Jan 10, 2024 177.26 178.61 177.03 178.54 1,200,183 +0.95(+0.53%)
Jan 09, 2024 177.40 178.23 176.75 177.60 1,329,753 -0.01(-0.01%)
Jan 08, 2024 177.53 177.72 176.05 177.61 1,541,835 +0.47(+0.26%)
Jan 05, 2024 178.28 178.50 176.60 177.14 1,420,712 -1.02(-0.57%)
Jan 04, 2024 178.61 180.02 178.13 178.15 1,381,269 +0.26(+0.15%)
Jan 03, 2024 179.36 180.84 177.54 177.90 1,832,587 -1.08(-0.60%)
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.