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 )

211.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 211.03 212.75 210.23 211.77 1,161,364 +0.59(+0.28%)
Jul 10, 2024 209.64 211.94 209.30 211.18 1,453,058 +1.16(+0.55%)
Jul 09, 2024 209.48 210.89 209.05 210.02 1,100,787 -0.60(-0.28%)
Jul 08, 2024 210.35 211.45 209.82 210.62 1,275,524 +0.29(+0.14%)
Jul 05, 2024 210.75 210.75 208.58 210.33 1,647,632 +0.13(+0.06%)
Jul 03, 2024 209.01 210.87 208.26 210.20 720,756 +0.73(+0.35%)
Jul 02, 2024 209.28 210.30 207.70 209.47 1,445,600 +0.11(+0.05%)
Jul 01, 2024 214.47 214.50 207.90 209.36 1,931,484 -3.98(-1.87%)
Jun 28, 2024 212.58 214.40 212.14 213.34 2,908,231 +0.67(+0.32%)
Jun 27, 2024 213.57 213.77 212.30 212.67 1,762,421 +0.00(+0.00%)
Jun 26, 2024 211.33 213.16 211.20 212.67 1,868,998 +0.61(+0.29%)
Jun 25, 2024 212.65 213.85 211.81 212.06 1,714,347 -0.38(-0.18%)
Jun 24, 2024 210.00 212.71 209.20 212.44 1,473,696 +3.45(+1.65%)
Jun 21, 2024 209.08 209.81 208.19 208.99 2,326,524 +0.22(+0.11%)
Jun 20, 2024 207.45 208.96 206.89 208.77 1,343,660 +0.88(+0.42%)
Jun 18, 2024 206.44 207.99 205.41 207.89 1,511,208 +1.51(+0.73%)
Jun 17, 2024 202.79 206.44 202.08 206.38 1,753,521 +2.74(+1.35%)
Jun 14, 2024 200.53 204.08 199.85 203.64 1,412,725 +2.42(+1.20%)
Jun 13, 2024 200.94 201.33 198.88 201.22 1,184,718 +0.35(+0.17%)
Jun 12, 2024 202.25 202.43 200.08 200.87 1,311,470 -1.26(-0.62%)
Jun 11, 2024 201.54 202.45 200.14 202.13 1,312,675 +0.42(+0.21%)
Jun 10, 2024 200.74 202.54 200.42 201.71 1,715,678 +1.16(+0.58%)
Jun 07, 2024 202.41 204.37 200.06 200.55 3,232,433 -1.20(-0.59%)
Jun 06, 2024 203.31 203.81 200.62 201.75 1,849,948 -1.40(-0.69%)
Jun 05, 2024 202.72 203.18 200.62 203.15 2,076,969 +0.27(+0.13%)
Jun 04, 2024 201.31 203.07 200.26 202.88 2,602,876 +2.32(+1.16%)
Jun 03, 2024 206.23 207.97 198.88 200.55 3,927,398 -9.40(-4.48%)
May 31, 2024 205.44 210.45 205.22 209.95 5,566,349 +4.46(+2.17%)
May 30, 2024 203.29 205.58 202.84 205.49 1,990,476 +2.08(+1.02%)
May 29, 2024 205.09 205.15 203.26 203.40 1,573,069 -2.29(-1.11%)
May 28, 2024 207.23 207.48 204.67 205.69 1,665,754 -2.34(-1.13%)
May 24, 2024 209.10 209.13 206.91 208.04 1,275,612 -0.68(-0.32%)
May 23, 2024 209.20 209.65 208.34 208.71 922,635 -0.43(-0.21%)
May 22, 2024 207.87 209.62 207.26 209.14 1,521,580 +1.59(+0.76%)
May 21, 2024 208.35 208.71 207.02 207.56 1,478,322 -0.14(-0.07%)
May 20, 2024 209.41 209.46 207.53 207.70 1,802,419 -1.96(-0.94%)
May 17, 2024 211.70 211.75 208.34 209.66 2,062,436 -1.75(-0.83%)
May 16, 2024 208.79 211.89 207.45 211.41 1,867,373 +3.19(+1.53%)
May 15, 2024 209.09 209.70 207.70 208.23 1,814,997 -0.86(-0.41%)
May 14, 2024 209.72 210.12 207.92 209.08 2,099,003 -0.96(-0.46%)
May 13, 2024 210.34 211.49 209.42 210.04 1,288,670 -0.67(-0.32%)
May 10, 2024 210.62 211.49 209.94 210.71 1,086,206 +0.99(+0.47%)
May 09, 2024 209.49 210.19 208.81 209.72 1,330,646 +0.50(+0.24%)
May 08, 2024 210.16 210.77 209.12 209.22 1,155,803 -0.50(-0.24%)
May 07, 2024 210.88 211.50 209.33 209.72 1,305,023 -0.06(-0.03%)
May 06, 2024 207.76 209.79 207.46 209.78 1,598,192 +2.67(+1.29%)
May 03, 2024 206.39 207.83 204.15 207.11 2,246,277 +0.72(+0.35%)
May 02, 2024 206.37 207.88 205.52 206.39 1,502,871 +0.40(+0.19%)
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.