Waste Management (NY: WM )

141.64 USD +0.76 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 04, 2021 140.21 141.31 140.00 140.88 1,558,545 +0.54(+0.38%)
May 03, 2021 138.72 140.68 138.46 140.34 1,410,674 +2.37(+1.72%)
Apr 30, 2021 136.98 138.56 136.79 137.97 1,725,200 +0.79(+0.58%)
Apr 29, 2021 136.87 137.83 136.80 137.18 1,705,744 +0.95(+0.70%)
Apr 28, 2021 135.59 136.57 135.03 136.23 1,383,698 +1.17(+0.87%)
Apr 27, 2021 134.46 136.00 133.85 135.06 1,744,408 +1.13(+0.84%)
Apr 26, 2021 135.00 135.83 133.89 133.93 1,483,278 -1.57(-1.16%)
Apr 23, 2021 134.84 135.86 134.41 135.50 1,089,600 +0.75(+0.56%)
Apr 22, 2021 135.57 135.97 134.49 134.75 1,612,858 -0.81(-0.60%)
Apr 21, 2021 134.99 136.35 134.85 135.56 1,181,045 +0.69(+0.51%)
Apr 20, 2021 134.29 135.35 133.96 134.87 1,392,706 +0.44(+0.33%)
Apr 19, 2021 134.55 134.95 133.80 134.43 1,507,268 -0.62(-0.46%)
Apr 16, 2021 135.22 135.59 134.53 135.05 1,349,800 +0.53(+0.39%)
Apr 15, 2021 134.04 134.90 134.04 134.52 1,296,425 +0.64(+0.48%)
Apr 14, 2021 134.35 134.49 133.73 133.88 1,193,594 -0.58(-0.43%)
Apr 13, 2021 133.40 134.90 133.15 134.46 1,387,803 -0.01(-0.01%)
Apr 12, 2021 134.86 135.46 134.07 134.47 1,795,360 -0.21(-0.16%)
Apr 09, 2021 133.07 134.69 132.87 134.68 1,599,200 +1.84(+1.39%)
Apr 08, 2021 132.31 133.05 132.10 132.84 1,543,940 +0.43(+0.32%)
Apr 07, 2021 132.81 133.23 132.03 132.41 1,698,388 +0.81(+0.62%)
Apr 06, 2021 131.38 132.54 130.73 131.60 1,806,774 +0.61(+0.47%)
Apr 05, 2021 129.81 131.17 129.70 130.99 1,593,566 +1.71(+1.32%)
Apr 01, 2021 129.25 130.08 127.94 129.28 1,308,100 +0.26(+0.20%)
Mar 31, 2021 128.79 129.93 128.75 129.02 1,814,660 -0.26(-0.20%)
Mar 30, 2021 129.80 130.46 128.84 129.28 2,069,490 -1.06(-0.81%)
Mar 29, 2021 128.99 131.38 128.95 130.34 2,394,465 +0.54(+0.42%)
Mar 26, 2021 127.34 129.97 127.11 129.80 2,239,000 +2.37(+1.86%)
Mar 25, 2021 125.43 127.56 124.43 127.43 2,953,290 +2.61(+2.09%)
Mar 24, 2021 123.79 125.91 123.37 124.82 2,078,947 +0.72(+0.58%)
Mar 23, 2021 123.26 124.81 122.76 124.10 1,961,521 +0.73(+0.59%)
Mar 22, 2021 121.86 123.53 121.14 123.37 2,098,832 +1.80(+1.48%)
Mar 19, 2021 122.20 122.74 120.82 121.57 3,643,800 -0.33(-0.27%)
Mar 18, 2021 119.18 122.02 118.94 121.90 2,105,803 +2.91(+2.45%)
Mar 17, 2021 123.33 123.33 118.47 118.99 3,825,545 -3.92(-3.19%)
Mar 16, 2021 122.71 123.14 122.20 122.91 1,544,353 +0.29(+0.24%)
Mar 15, 2021 121.11 122.63 120.64 122.62 1,598,230 +0.83(+0.68%)
Mar 12, 2021 120.50 121.93 120.16 121.79 1,768,900 +1.79(+1.49%)
Mar 11, 2021 121.06 121.06 119.28 120.00 1,956,229 -1.69(-1.39%)
Mar 10, 2021 119.74 122.27 118.93 121.69 2,625,090 +2.09(+1.75%)
Mar 09, 2021 121.18 122.25 119.60 119.60 2,268,591 -2.13(-1.75%)
Mar 08, 2021 118.95 122.97 118.71 121.73 3,121,817 +3.05(+2.57%)
Mar 05, 2021 115.59 119.03 115.59 118.68 3,281,200 +3.16(+2.74%)
Mar 04, 2021 114.30 116.76 114.05 115.52 3,800,696 +1.55(+1.36%)
Mar 03, 2021 114.33 114.80 113.34 113.97 2,824,042 -0.36(-0.31%)
Mar 02, 2021 112.34 114.50 111.83 114.33 3,244,912 +1.85(+1.64%)
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.