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 )

205.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 205.56 206.73 204.53 205.41 2,007,467 -2.68(-1.29%)
Oct 04, 2024 208.19 209.15 207.04 208.09 985,162 -1.00(-0.48%)
Oct 03, 2024 207.39 209.24 206.21 209.09 1,019,908 +1.77(+0.85%)
Oct 02, 2024 208.50 208.96 206.17 207.32 909,363 -0.61(-0.29%)
Oct 01, 2024 207.46 208.06 205.84 207.93 951,929 +0.33(+0.16%)
Sep 30, 2024 205.32 207.81 205.32 207.60 1,530,589 +2.09(+1.02%)
Sep 27, 2024 205.00 207.10 205.00 205.51 1,489,908 +0.17(+0.08%)
Sep 26, 2024 207.03 209.00 205.21 205.34 1,628,950 -2.35(-1.13%)
Sep 25, 2024 208.05 208.63 206.88 207.69 1,272,332 +0.17(+0.08%)
Sep 24, 2024 206.51 208.17 206.12 207.52 1,269,694 +0.42(+0.20%)
Sep 23, 2024 204.41 207.23 203.88 207.10 1,482,532 +3.00(+1.47%)
Sep 20, 2024 203.44 204.97 202.44 204.10 2,240,900 -0.54(-0.26%)
Sep 19, 2024 203.12 204.78 201.77 204.64 1,300,488 +2.76(+1.37%)
Sep 18, 2024 204.00 204.28 200.29 201.88 1,508,155 -1.24(-0.61%)
Sep 17, 2024 207.79 208.26 203.04 203.12 1,936,008 -5.20(-2.50%)
Sep 16, 2024 208.56 211.04 208.14 208.32 946,567 +0.27(+0.13%)
Sep 13, 2024 207.36 208.69 206.60 208.05 1,397,130 +0.94(+0.45%)
Sep 12, 2024 206.49 207.54 204.39 207.11 1,588,750 +0.22(+0.11%)
Sep 11, 2024 206.86 207.60 203.37 206.89 1,377,655 -0.61(-0.29%)
Sep 10, 2024 208.20 209.23 205.96 207.50 2,158,387 -0.21(-0.10%)
Sep 09, 2024 204.94 208.38 204.30 207.71 2,298,300 +3.72(+1.82%)
Sep 06, 2024 207.73 208.84 203.89 203.99 2,364,903 -3.66(-1.76%)
Sep 05, 2024 208.94 209.66 206.42 207.65 1,513,326 -0.92(-0.44%)
Sep 04, 2024 208.71 209.96 207.21 208.56 1,190,974 -0.08(-0.04%)
Sep 03, 2024 211.31 211.75 207.47 208.64 2,205,706 -2.63(-1.25%)
Aug 30, 2024 208.79 211.32 207.92 211.28 1,793,269 +2.15(+1.03%)
Aug 29, 2024 208.97 210.18 207.52 209.12 829,540 +0.57(+0.27%)
Aug 28, 2024 209.12 209.61 207.60 208.56 869,311 +0.11(+0.05%)
Aug 27, 2024 209.38 209.87 207.88 208.44 762,698 +0.38(+0.18%)
Aug 26, 2024 210.27 210.55 207.75 208.07 816,227 -1.16(-0.55%)
Aug 23, 2024 209.65 209.94 207.75 209.22 813,765 -0.14(-0.07%)
Aug 22, 2024 209.54 210.07 208.07 209.36 979,462 +0.74(+0.35%)
Aug 21, 2024 207.32 208.71 207.32 208.62 920,109 +1.28(+0.62%)
Aug 20, 2024 206.00 207.43 205.98 207.35 1,125,548 +1.50(+0.73%)
Aug 19, 2024 204.96 206.10 204.74 205.84 1,893,577 +1.19(+0.58%)
Aug 16, 2024 206.54 207.11 204.62 204.66 1,542,490 -1.50(-0.73%)
Aug 15, 2024 206.16 206.50 204.91 206.16 1,097,456 +0.56(+0.27%)
Aug 14, 2024 202.62 206.58 202.39 205.60 1,545,827 +2.42(+1.19%)
Aug 13, 2024 202.29 203.78 202.29 203.18 2,338,460 +0.81(+0.40%)
Aug 12, 2024 205.00 205.29 201.93 202.38 2,442,741 -2.14(-1.05%)
Aug 09, 2024 205.10 205.87 202.31 204.52 1,005,678 -0.64(-0.31%)
Aug 08, 2024 204.26 206.06 203.76 205.16 1,264,495 +1.05(+0.51%)
Aug 07, 2024 203.19 206.91 202.47 204.11 1,970,720 +1.70(+0.84%)
Aug 06, 2024 201.83 206.19 201.49 202.41 1,995,509 +1.59(+0.79%)
Aug 05, 2024 206.35 207.78 199.53 200.81 2,040,368 -6.20(-2.99%)
Aug 02, 2024 205.69 208.16 203.68 207.01 1,802,088 +1.68(+0.82%)
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.