Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Waste Management (NY: WM )

212.37 -1.60 (-0.75%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 165.70 167.36 165.38 166.29 904,229 +0.59(+0.36%)
May 05, 2023 164.92 166.51 164.72 165.70 1,114,001 +0.61(+0.37%)
May 04, 2023 164.88 165.93 164.16 165.09 1,208,659 +0.48(+0.29%)
May 03, 2023 164.57 166.41 163.86 164.61 1,540,060 +0.60(+0.37%)
May 02, 2023 164.27 164.94 162.33 164.01 1,454,596 -0.08(-0.05%)
May 01, 2023 163.12 164.85 163.12 164.09 1,482,293 +0.73(+0.45%)
Apr 28, 2023 160.21 163.48 159.90 163.36 2,263,886 +4.35(+2.74%)
Apr 27, 2023 159.43 160.41 155.34 159.01 2,795,698 -1.95(-1.21%)
Apr 26, 2023 161.74 162.38 160.36 160.96 1,664,766 -1.93(-1.18%)
Apr 25, 2023 163.30 164.19 162.42 162.89 1,298,017 -0.10(-0.06%)
Apr 24, 2023 162.31 163.20 162.31 162.99 1,500,812 +0.51(+0.32%)
Apr 21, 2023 163.49 163.82 162.31 162.47 1,750,047 -0.54(-0.33%)
Apr 20, 2023 162.56 163.35 162.19 163.01 1,275,848 +0.59(+0.36%)
Apr 19, 2023 162.97 163.42 162.15 162.42 910,276 -0.28(-0.17%)
Apr 18, 2023 163.38 164.16 161.96 162.70 1,737,326 -0.02(-0.01%)
Apr 17, 2023 163.37 163.66 162.24 162.72 1,264,855 +0.10(+0.06%)
Apr 14, 2023 162.76 163.33 162.29 162.62 1,249,547 -1.52(-0.93%)
Apr 13, 2023 163.03 164.75 162.20 164.15 2,214,236 +1.33(+0.82%)
Apr 12, 2023 160.60 163.28 160.41 162.82 2,055,769 +2.32(+1.45%)
Apr 11, 2023 159.53 161.01 158.91 160.50 1,565,236 +0.85(+0.53%)
Apr 10, 2023 160.36 160.65 159.39 159.65 1,385,978 -1.36(-0.84%)
Apr 06, 2023 160.44 162.09 159.93 161.01 3,344,752 +0.83(+0.52%)
Apr 05, 2023 161.62 162.64 159.71 160.18 1,677,890 -0.70(-0.43%)
Apr 04, 2023 161.33 162.16 159.75 160.88 2,556,144 -0.34(-0.21%)
Apr 03, 2023 160.17 162.26 159.85 161.21 2,077,410 +0.69(+0.43%)
Mar 31, 2023 159.76 160.78 159.56 160.53 3,166,932 +1.61(+1.02%)
Mar 30, 2023 155.47 159.43 155.47 158.91 3,125,402 +4.42(+2.86%)
Mar 29, 2023 153.08 154.57 153.07 154.50 1,539,445 +2.18(+1.43%)
Mar 28, 2023 151.06 152.89 150.99 152.31 1,329,946 +1.22(+0.81%)
Mar 27, 2023 152.98 153.89 150.99 151.09 1,556,019 -0.86(-0.57%)
Mar 24, 2023 148.70 152.32 148.16 151.96 2,051,904 +3.70(+2.49%)
Mar 23, 2023 149.59 150.45 148.07 148.26 1,839,309 -1.37(-0.91%)
Mar 22, 2023 151.95 152.42 149.58 149.62 1,452,153 -2.38(-1.57%)
Mar 21, 2023 153.19 153.34 151.41 152.01 1,875,845 -0.35(-0.23%)
Mar 20, 2023 151.20 153.59 151.20 152.36 1,672,249 +1.69(+1.12%)
Mar 17, 2023 153.52 153.76 150.22 150.67 2,950,163 -2.42(-1.58%)
Mar 16, 2023 152.55 154.08 152.27 153.09 2,038,064 +0.54(+0.35%)
Mar 15, 2023 151.14 152.68 149.95 152.55 2,961,864 +0.69(+0.45%)
Mar 14, 2023 148.75 152.47 148.68 151.86 2,246,680 +3.07(+2.06%)
Mar 13, 2023 146.48 151.22 146.23 148.79 2,416,916 +1.88(+1.28%)
Mar 10, 2023 148.46 150.07 146.42 146.91 2,451,693 -1.27(-0.86%)
Mar 09, 2023 147.57 150.50 147.57 148.18 2,208,907 +1.40(+0.95%)
Mar 08, 2023 146.18 146.86 145.41 146.78 1,523,124 +0.49(+0.33%)
Mar 07, 2023 148.23 148.59 145.39 146.29 1,434,641 -1.34(-0.91%)
Mar 06, 2023 146.84 147.87 146.41 147.63 1,937,697 +0.68(+0.46%)
Mar 03, 2023 147.72 147.72 145.69 146.96 1,551,080 +0.08(+0.05%)
Mar 02, 2023 145.86 147.18 145.73 146.88 1,469,832 +1.15(+0.79%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.