Waste Management, Inc. (W1MC34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -32.8 | -4.83269732286 | 678.71 | 678.71 | 644.15 | 43 | 659.45795349 | DR |
| 4 | 16.54 | 2.62802485025 | 629.37 | 686.62 | 629.37 | 91 | 669.42618182 | DR |
| 12 | 82.83 | 14.7101655182 | 563.08 | 686.62 | 558.22 | 55 | 634.37513344 | DR |
| 26 | 106.76 | 19.8015394603 | 539.15 | 686.62 | 539.15 | 116 | 593.56364821 | DR |
| 52 | 210.31 | 48.2805325987 | 435.6 | 686.62 | 428.28 | 103 | 568.64379586 | DR |
| 156 | 180.39 | 38.7502148135 | 465.52 | 686.62 | 352.46 | 90 | 471.99040417 | DR |
| 260 | 375.62 | 138.969255244 | 270.29 | 686.62 | 231.13 | 196 | 363.01958774 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734039000 | 645.91 | 1.76 | 0.27 | 645.91 | 645.91 | 645.91 | 22 |
| 1733952540 | 644.15 | -13.21 | -2.01 | 644.15 | 644.15 | 644.15 | 34 |
| 1733866140 | 657.36 | -6.32 | -0.95 | 657.36 | 657.36 | 657.36 | 10 |
| 1733779740 | 663.67999 | -15.03 | -2.21 | 663 | 663.67999 | 658.30999 | 135 |
| 1733520600 | 678.71 | 3.51 | 0.52 | 678.71 | 678.71 | 678.71 | 14 |
| 1733434200 | 675.2 | -6.8 | -1.00 | 667.2 | 675.2 | 667.2 | 34 |
| 1733347800 | 682 | -3.09 | -0.45 | 682.72 | 683.4 | 682 | 7 |
| 1733261340 | 685.09 | 2.68 | 0.39 | 683 | 686.62 | 683 | 575 |
| 1733174940 | 682.41 | 2.07 | 0.30 | 682.72 | 684.39 | 679.32 | 70 |
| 1732915740 | 680.34 | 3.48 | 0.51 | 680.34 | 680.34 | 680.34 | 7 |
| 1732829400 | 676.86 | 0 | 0.00 | 676.86 | 676.86 | 676.86 | 0 |
| 1732743000 | 676.86 | 13.86 | 2.09 | 673.43 | 678.84 | 673.43 | 53 |
| 1732656600 | 663 | 3.25 | 0.49 | 663 | 663 | 663 | 25 |
| 1732570140 | 659.75 | 10.12 | 1.56 | 654.54999 | 661.04999 | 653.25 | 422 |
| 1732310940 | 649.63 | 3.27 | 0.51 | 649.63 | 649.63 | 649.63 | 15 |
| 1732224600 | 646.36 | 15.1 | 2.39 | 642.58 | 646.36 | 642.58 | 39 |
| 1732051800 | 631.26 | 1.89 | 0.30 | 632.52 | 632.52 | 631.26 | 20 |
| 1731965340 | 629.37 | -15.45 | -2.40 | 629.37 | 629.37 | 629.37 | 58 |
| 1731619800 | 644.82 | -11.68 | -1.78 | 644.82 | 644.82 | 644.82 | 29 |
| 1731533400 | 656.5 | 3.81 | 0.58 | 656.5 | 656.5 | 656.5 | 30 |
| 1731446940 | 652.69 | 1.81 | 0.28 | 652.69 | 652.69 | 652.69 | 25 |
| 1731360540 | 650.88 | 2.25 | 0.35 | 650.88 | 650.88 | 650.88 | 22 |
| 1731101400 | 648.63 | 20.49 | 3.26 | 653.05999 | 653.15 | 648.63 | 37 |
| 1731014940 | 628.14 | 6.9 | 1.11 | 628.04999 | 628.14 | 628.04999 | 8 |
| 1730928600 | 621.24 | -0.62 | -0.10 | 621.24 | 621.24 | 621.24 | 21 |
| 1730842200 | 621.86 | 2.57 | 0.41 | 617.78 | 621.86 | 617.78 | 13 |
| 1730755800 | 619.29 | -9.61 | -1.53 | 619.29 | 619.29 | 619.29 | 20 |
| 1730496600 | 628.9 | 2.7 | 0.43 | 628.9 | 628.9 | 628.9 | 13 |
| 1730410200 | 626.2 | 3.76 | 0.60 | 626.2 | 626.2 | 626.2 | 5 |
| 1730323800 | 622.44 | -12.4 | -1.95 | 628.14 | 628.14 | 622.44 | 104 |
| 1730237340 | 634.84 | 38.94 | 6.53 | 630.12 | 634.84 | 630.12 | 4 |
| 1730151000 | 595.9 | 2.95 | 0.50 | 592.04999 | 595.9 | 591.9 | 502 |
| 1729891800 | 592.95 | -4.65 | -0.78 | 592.95 | 592.95 | 592.95 | 22 |
| 1729805400 | 597.6 | -4.2 | -0.70 | 597.6 | 597.6 | 597.6 | 7 |
| 1729719000 | 601.79999 | -1.8 | -0.30 | 603 | 603 | 601.79999 | 26 |
| 1729632600 | 603.6 | -0.91 | -0.15 | 600.01 | 603.6 | 600.01 | 11 |
| 1729546140 | 604.51 | -2.69 | -0.44 | 607.2 | 607.2 | 604.51 | 128 |
| 1729287000 | 607.2 | 6 | 1.00 | 607.2 | 607.2 | 607.2 | 17 |
| 1729200540 | 601.2 | -5.4 | -0.89 | 601.2 | 601.2 | 601.2 | 19 |
| 1729114140 | 606.6 | -0.6 | -0.10 | 605.4 | 606.6 | 605.4 | 13 |
| 1729027740 | 607.2 | 9.53 | 1.59 | 606 | 607.2 | 605.7 | 18 |
| 1728941340 | 597.66999 | 4.72 | 0.80 | 597.66999 | 597.66999 | 597.66999 | 12 |
| 1728682200 | 592.95 | 2.03 | 0.34 | 592.95 | 592.95 | 592.95 | 1 |
| 1728595740 | 590.91999 | -0.95 | -0.16 | 590 | 590.91999 | 590 | 7 |
| 1728509400 | 591.87 | 15.45 | 2.68 | 592.51 | 592.51 | 591.87 | 9 |
| 1728422940 | 576.41999 | 12.69 | 2.25 | 576.41999 | 576.41999 | 576.41999 | 5 |
| 1728336600 | 563.73 | -4.45 | -0.78 | 563.73 | 563.73 | 563.73 | 6 |
| 1728077400 | 568.17999 | -3.02 | -0.53 | 568.17999 | 568.17999 | 568.17999 | 3 |
| 1727991000 | 571.2 | 6.9 | 1.22 | 566.16 | 571.2 | 566.16 | 7 |
| 1727904540 | 564.29999 | 3.18 | 0.57 | 563.16 | 564.29999 | 563.16 | 7 |
| 1727818200 | 561.12 | 0 | 0.00 | 561.12 | 561.12 | 561.12 | 0 |
| 1727731800 | 561.12 | 1.95 | 0.35 | 562.24 | 562.79999 | 559.44 | 191 |
| 1727472540 | 559.16999 | 0 | 0.00 | 559.16999 | 559.16999 | 559.16999 | 0 |
| 1727386140 | 559.16999 | -8.01 | -1.41 | 565.55999 | 565.55999 | 558.22 | 9 |
| 1727299740 | 567.17999 | 0.6 | 0.11 | 567.17999 | 567.17999 | 567.17999 | 4 |
| 1727213400 | 566.58 | -6.86 | -1.20 | 566.58 | 566.58 | 566.58 | 19 |
| 1727127000 | 573.44 | 11.76 | 2.09 | 571.2 | 575.67999 | 571.2 | 112 |
| 1726867800 | 561.67999 | 5.08 | 0.91 | 563.08 | 563.08 | 561.67999 | 9 |
| 1726781400 | 556.6 | 3.88 | 0.70 | 554.95 | 556.6 | 554.95 | 10 |
| 1726695000 | 552.72 | -7.59 | -1.35 | 552.72 | 552.72 | 552.72 | 7 |
| 1726608600 | 560.30999 | -16.21 | -2.81 | 560.30999 | 560.30999 | 560.30999 | 3 |
| 1726522200 | 576.52 | -2.9 | -0.50 | 576.52 | 576.52 | 576.52 | 7 |
| 1726263000 | 579.41999 | -1.31 | -0.23 | 579.41999 | 579.41999 | 579.41999 | 19 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
