Skip to main content

Waste Management (NY: WM )

216.04 +2.29 (+1.07%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 212.50 214.37 211.74 213.75 1,182,064 +1.98(+0.93%)
Jul 11, 2024 211.03 212.75 210.23 211.77 1,161,364 +0.59(+0.28%)
Jul 10, 2024 209.64 211.94 209.30 211.18 1,453,058 +1.16(+0.55%)
Jul 09, 2024 209.48 210.89 209.05 210.02 1,100,787 -0.60(-0.28%)
Jul 08, 2024 210.35 211.45 209.82 210.62 1,275,524 +0.29(+0.14%)
Jul 05, 2024 210.75 210.75 208.58 210.33 1,647,632 +0.13(+0.06%)
Jul 03, 2024 209.01 210.87 208.26 210.20 720,756 +0.73(+0.35%)
Jul 02, 2024 209.28 210.30 207.70 209.47 1,445,600 +0.11(+0.05%)
Jul 01, 2024 214.47 214.50 207.90 209.36 1,931,484 -3.98(-1.87%)
Jun 28, 2024 212.58 214.40 212.14 213.34 2,908,231 +0.67(+0.32%)
Jun 27, 2024 213.57 213.77 212.30 212.67 1,762,421 +0.00(+0.00%)
Jun 26, 2024 211.33 213.16 211.20 212.67 1,868,998 +0.61(+0.29%)
Jun 25, 2024 212.65 213.85 211.81 212.06 1,714,347 -0.38(-0.18%)
Jun 24, 2024 210.00 212.71 209.20 212.44 1,473,696 +3.45(+1.65%)
Jun 21, 2024 209.08 209.81 208.19 208.99 2,326,524 +0.22(+0.11%)
Jun 20, 2024 207.45 208.96 206.89 208.77 1,343,660 +0.88(+0.42%)
Jun 18, 2024 206.44 207.99 205.41 207.89 1,511,208 +1.51(+0.73%)
Jun 17, 2024 202.79 206.44 202.08 206.38 1,753,521 +2.74(+1.35%)
Jun 14, 2024 200.53 204.08 199.85 203.64 1,412,725 +2.42(+1.20%)
Jun 13, 2024 200.94 201.33 198.88 201.22 1,184,718 +0.35(+0.17%)
Jun 12, 2024 202.25 202.43 200.08 200.87 1,311,470 -1.26(-0.62%)
Jun 11, 2024 201.54 202.45 200.14 202.13 1,312,675 +0.42(+0.21%)
Jun 10, 2024 200.74 202.54 200.42 201.71 1,715,678 +1.16(+0.58%)
Jun 07, 2024 202.41 204.37 200.06 200.55 3,232,433 -1.20(-0.59%)
Jun 06, 2024 203.31 203.81 200.62 201.75 1,849,948 -1.40(-0.69%)
Jun 05, 2024 202.72 203.18 200.62 203.15 2,076,969 +0.27(+0.13%)
Jun 04, 2024 201.31 203.07 200.26 202.88 2,602,876 +2.32(+1.16%)
Jun 03, 2024 206.23 207.97 198.88 200.55 3,927,398 -9.40(-4.48%)
May 31, 2024 205.44 210.45 205.22 209.95 5,566,349 +4.46(+2.17%)
May 30, 2024 203.29 205.58 202.84 205.49 1,990,476 +2.08(+1.02%)
May 29, 2024 205.09 205.15 203.26 203.40 1,573,069 -2.29(-1.11%)
May 28, 2024 207.23 207.48 204.67 205.69 1,665,754 -2.34(-1.13%)
May 24, 2024 209.10 209.13 206.91 208.04 1,275,612 -0.68(-0.32%)
May 23, 2024 209.20 209.65 208.34 208.71 922,635 -0.43(-0.21%)
May 22, 2024 207.87 209.62 207.26 209.14 1,521,580 +1.59(+0.76%)
May 21, 2024 208.35 208.71 207.02 207.56 1,478,322 -0.14(-0.07%)
May 20, 2024 209.41 209.46 207.53 207.70 1,802,419 -1.96(-0.94%)
May 17, 2024 211.70 211.75 208.34 209.66 2,062,436 -1.75(-0.83%)
May 16, 2024 208.79 211.89 207.45 211.41 1,867,373 +3.19(+1.53%)
May 15, 2024 209.09 209.70 207.70 208.23 1,814,997 -0.86(-0.41%)
May 14, 2024 209.72 210.12 207.92 209.08 2,099,003 -0.96(-0.46%)
May 13, 2024 210.34 211.49 209.42 210.04 1,288,670 -0.67(-0.32%)
May 10, 2024 210.62 211.49 209.94 210.71 1,086,206 +0.99(+0.47%)
May 09, 2024 209.49 210.19 208.81 209.72 1,330,646 +0.50(+0.24%)
May 08, 2024 210.16 210.77 209.12 209.22 1,155,803 -0.50(-0.24%)
May 07, 2024 210.88 211.50 209.33 209.72 1,305,023 -0.06(-0.03%)
May 06, 2024 207.76 209.79 207.46 209.78 1,598,192 +2.67(+1.29%)
May 03, 2024 206.39 207.83 204.15 207.11 2,246,277 +0.72(+0.35%)
May 02, 2024 206.37 207.88 205.52 206.39 1,502,871 +0.40(+0.19%)
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.