WASTE MANAGEMENT, INC.
(NYSE:WM)
213.15 USD -0.82 (-0.38%)
Delayed Price / Updated:
4:00 PM EDT, Mar 28, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for WM -- 02/28/2024 to 03/28/2024
Date |
High |
Low |
Close |
Volume |
% Change |
03/28/2024 |
$214.54 |
$211.98 |
$213.15 |
2,581,623 |
-0.38% |
03/27/2024 |
$214.02 |
$212.54 |
$213.97 |
1,392,574 |
+1.04% |
03/26/2024 |
$212.69 |
$211.38 |
$211.77 |
1,577,781 |
0.00% |
03/25/2024 |
$212.24 |
$211.07 |
$211.77 |
1,306,854 |
0.00% |
03/22/2024 |
$212.60 |
$210.96 |
$211.78 |
1,453,736 |
-0.31% |
03/21/2024 |
$212.72 |
$210.78 |
$212.43 |
1,918,105 |
+0.27% |
03/20/2024 |
$212.73 |
$211.44 |
$211.86 |
1,040,697 |
-0.10% |
03/19/2024 |
$213.00 |
$211.32 |
$212.08 |
1,267,893 |
+0.19% |
03/18/2024 |
$212.25 |
$210.37 |
$211.67 |
1,273,522 |
+0.54% |
03/15/2024 |
$210.92 |
$208.95 |
$210.53 |
2,096,005 |
+0.10% |
03/14/2024 |
$210.94 |
$208.75 |
$210.31 |
1,028,288 |
-0.33% |
03/13/2024 |
$211.05 |
$209.25 |
$211.00 |
1,121,204 |
+0.58% |
03/12/2024 |
$210.61 |
$208.42 |
$209.79 |
1,035,984 |
+0.24% |
03/11/2024 |
$209.38 |
$206.67 |
$209.28 |
1,218,775 |
+0.74% |
03/08/2024 |
$208.84 |
$206.03 |
$207.75 |
1,338,344 |
+0.24% |
03/07/2024 |
$209.12 |
$206.43 |
$207.26 |
1,661,889 |
-0.32% |
03/06/2024 |
$208.10 |
$206.19 |
$207.92 |
1,362,971 |
+0.51% |
03/05/2024 |
$207.80 |
$205.93 |
$206.87 |
1,208,663 |
+0.03% |
03/04/2024 |
$207.72 |
$205.88 |
$206.80 |
1,865,388 |
+0.49% |
03/01/2024 |
$205.90 |
$203.62 |
$205.79 |
1,329,819 |
-3.45% |