Waste Management (NY: WM )

147.90 USD +1.65 (+1.13%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 146.36 147.93 144.05 147.90 3,214,017 +1.65(+1.13%)
Jan 27, 2022 148.25 150.08 145.28 146.25 2,856,778 -1.71(-1.16%)
Jan 26, 2022 148.10 150.76 146.60 147.96 2,401,016 -0.05(-0.03%)
Jan 25, 2022 148.74 149.10 145.52 148.01 3,642,284 -1.78(-1.19%)
Jan 24, 2022 149.72 150.51 146.94 149.79 4,117,136 -1.61(-1.06%)
Jan 21, 2022 152.92 154.15 151.15 151.40 2,526,542 -1.83(-1.19%)
Jan 20, 2022 155.76 156.97 152.85 153.23 2,490,545 -1.85(-1.19%)
Jan 19, 2022 155.51 157.29 154.92 155.08 1,490,295 -0.27(-0.17%)
Jan 18, 2022 155.41 156.19 153.76 155.35 1,955,893 -1.30(-0.83%)
Jan 14, 2022 156.65 0 -0.80(-0.51%)
Jan 13, 2022 159.86 160.16 157.15 157.45 1,392,743 -1.98(-1.24%)
Jan 12, 2022 159.99 160.92 158.63 159.43 1,571,059 -0.03(-0.02%)
Jan 11, 2022 159.80 159.94 157.83 159.46 2,163,647 +0.05(+0.03%)
Jan 10, 2022 160.00 160.75 158.30 159.41 2,299,216 -2.35(-1.45%)
Jan 07, 2022 162.65 163.88 160.69 161.76 1,560,354 -1.09(-0.67%)
Jan 06, 2022 161.36 164.01 161.00 162.85 1,171,721 +1.01(+0.62%)
Jan 05, 2022 164.35 165.03 161.48 161.84 1,761,163 -3.36(-2.03%)
Jan 04, 2022 163.00 166.04 162.97 165.20 2,115,762 +2.46(+1.51%)
Jan 03, 2022 166.47 166.63 161.00 162.74 2,704,028 -4.16(-2.49%)
Dec 31, 2021 165.29 167.61 165.29 166.90 844,589 +1.17(+0.71%)
Dec 30, 2021 167.00 167.43 165.44 165.73 822,280 -0.65(-0.39%)
Dec 29, 2021 165.61 166.86 164.94 166.38 773,123 +1.24(+0.75%)
Dec 28, 2021 164.05 165.27 163.84 165.14 1,003,993 +1.35(+0.82%)
Dec 27, 2021 162.49 163.89 162.06 163.79 1,295,323 +1.85(+1.14%)
Dec 23, 2021 160.71 162.61 160.67 161.94 1,778,817 +1.28(+0.80%)
Dec 22, 2021 160.19 161.01 159.53 160.66 1,495,649 +0.63(+0.39%)
Dec 21, 2021 161.62 162.49 158.99 160.03 1,186,918 -0.56(-0.35%)
Dec 20, 2021 160.02 160.94 157.61 160.59 1,397,651 -0.72(-0.45%)
Dec 17, 2021 165.87 166.19 161.17 161.31 2,613,135 -4.73(-2.85%)
Dec 16, 2021 163.61 166.50 163.21 166.04 2,269,019 +3.51(+2.16%)
Dec 15, 2021 163.00 163.60 161.21 162.53 3,044,787 -0.05(-0.03%)
Dec 14, 2021 163.60 164.19 161.14 162.58 1,971,164 -1.65(-1.00%)
Dec 13, 2021 164.72 165.68 163.84 164.23 2,328,375 -0.49(-0.30%)
Dec 10, 2021 164.13 165.66 163.33 164.72 1,490,640 +1.93(+1.19%)
Dec 09, 2021 162.62 163.71 162.21 162.79 1,598,068 -0.74(-0.45%)
Dec 08, 2021 164.25 164.48 162.18 163.53 1,248,158 -0.72(-0.44%)
Dec 07, 2021 165.10 166.76 163.50 164.25 1,407,261 +0.77(+0.47%)
Dec 06, 2021 164.79 165.74 163.22 163.48 2,162,054 +0.26(+0.16%)
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%)
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.