Waste Management (NY: WM )

163.22 USD -0.52 (-0.32%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 164.30 164.87 161.68 163.22 1,204,020 -0.52(-0.32%)
Dec 02, 2021 160.98 164.77 160.54 163.74 1,331,977 +3.23(+2.01%)
Dec 01, 2021 161.98 164.61 160.37 160.51 1,652,290 -0.16(-0.10%)
Nov 30, 2021 165.50 166.55 160.28 160.67 4,340,587 -6.16(-3.69%)
Nov 29, 2021 164.84 168.04 164.22 166.83 2,030,133 +3.36(+2.06%)
Nov 26, 2021 164.10 165.77 163.09 163.47 1,120,759 -2.25(-1.36%)
Nov 24, 2021 164.40 165.92 163.82 165.72 1,194,257 +0.88(+0.53%)
Nov 23, 2021 162.82 165.00 162.29 164.84 1,067,584 +1.82(+1.12%)
Nov 22, 2021 163.54 164.25 162.71 163.02 1,811,633 -0.37(-0.23%)
Nov 19, 2021 164.83 165.52 162.59 163.39 1,881,536 -1.10(-0.67%)
Nov 18, 2021 165.41 166.35 164.28 164.49 1,684,768 -0.92(-0.56%)
Nov 17, 2021 165.00 165.91 164.20 165.41 1,736,923 +0.78(+0.47%)
Nov 16, 2021 163.35 164.71 163.23 164.63 1,426,510 +1.63(+1.00%)
Nov 15, 2021 163.00 164.01 162.44 163.00 1,240,425 +0.02(+0.01%)
Nov 12, 2021 162.03 163.45 161.40 162.98 2,196,596 +1.74(+1.08%)
Nov 11, 2021 161.80 162.29 160.66 161.24 972,109 -0.84(-0.52%)
Nov 10, 2021 158.94 162.47 162.08 1,777,532 +2.50(+1.57%)
Nov 09, 2021 159.61 160.29 159.10 159.58 1,196,602 -0.47(-0.29%)
Nov 08, 2021 160.68 161.85 159.50 160.05 1,303,992 +0.16(+0.10%)
Nov 05, 2021 161.10 161.68 159.27 159.89 1,136,275 -0.82(-0.51%)
Nov 04, 2021 159.61 161.51 159.61 160.71 1,064,610 +0.99(+0.62%)
Nov 03, 2021 161.03 161.81 158.56 159.72 1,107,951 -1.51(-0.94%)
Nov 02, 2021 159.42 161.82 159.06 161.23 1,168,859 +1.95(+1.22%)
Nov 01, 2021 160.92 159.34 158.54 159.28 1,284,943 -0.95(-0.59%)
Oct 29, 2021 157.50 160.62 157.27 160.23 1,609,044 +2.73(+1.73%)
Oct 28, 2021 156.02 157.70 155.52 157.50 1,903,206 +2.35(+1.51%)
Oct 27, 2021 158.81 159.94 154.70 155.15 2,572,238 -4.13(-2.59%)
Oct 26, 2021 157.80 160.23 159.28 3,007,964 -1.87(-1.16%)
Oct 25, 2021 163.93 164.82 160.55 161.15 2,778,883 -3.27(-1.99%)
Oct 22, 2021 162.23 164.59 162.08 164.42 1,249,035 +2.54(+1.57%)
Oct 21, 2021 162.08 162.33 160.45 161.88 1,489,507 +1.38(+0.86%)
Oct 20, 2021 158.60 160.57 158.60 160.50 1,446,882 +1.66(+1.05%)
Oct 19, 2021 157.70 158.90 157.16 158.84 1,960,412 +1.68(+1.07%)
Oct 18, 2021 157.83 158.16 156.63 157.16 1,554,868 -1.01(-0.64%)
Oct 15, 2021 159.00 159.53 158.08 158.17 1,162,503 +0.21(+0.13%)
Oct 14, 2021 156.19 158.07 156.04 157.96 1,346,550 +2.99(+1.93%)
Oct 13, 2021 154.66 155.65 152.03 154.97 1,317,042 +0.51(+0.33%)
Oct 12, 2021 154.71 155.89 154.04 154.46 1,603,726 +0.38(+0.25%)
Oct 11, 2021 154.69 155.74 154.07 154.08 1,034,975 -0.64(-0.41%)
Oct 08, 2021 153.90 155.18 153.25 154.72 1,563,389 +0.73(+0.47%)
Oct 07, 2021 152.24 154.15 152.24 153.99 1,649,570 +2.71(+1.79%)
Oct 06, 2021 149.00 151.46 148.66 151.28 1,493,232 +1.43(+0.95%)
Oct 05, 2021 149.08 150.45 148.25 149.85 1,123,182 +1.02(+0.69%)
Oct 04, 2021 149.39 150.72 147.90 148.83 1,413,570 -1.01(-0.67%)
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.