Waste Management, Inc. (W1MC34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 29.14 | 4.48459478593 | 649.78 | 678.92 | 649.78 | 19 | 660.90042105 | DR |
| 4 | 36.45 | 5.67341665759 | 642.47 | 678.92 | 641.31 | 129 | 651.23749389 | DR |
| 12 | 0.21 | 0.0309410499329 | 678.71 | 678.92 | 611.39 | 86 | 647.93826777 | DR |
| 26 | 97.76 | 16.8215293551 | 581.16 | 686.62 | 552.72 | 80 | 632.22216325 | DR |
| 52 | 165.35 | 32.1961952606 | 513.57 | 686.62 | 508.26 | 119 | 581.71663691 | DR |
| 156 | 295.92 | 77.2637075718 | 383 | 686.62 | 360.37 | 68 | 517.06396719 | DR |
| 260 | 419.15 | 161.354274936 | 259.77 | 686.62 | 231.13 | 164 | 386.99354823 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 678.92 | 9.17 | 1.37 | 678.92 | 678.92 | 678.92 | 37 |
| 1740691740 | 669.75 | 7.47 | 1.13 | 669.75 | 669.75 | 669.75 | 33 |
| 1740605400 | 662.28 | 0.71 | 0.11 | 662.28 | 662.28 | 662.28 | 22 |
| 1740519000 | 661.57 | 2.57 | 0.39 | 661.57 | 661.57 | 661.57 | 1 |
| 1740432540 | 659 | 9.22 | 1.42 | 659 | 659 | 659 | 12 |
| 1740173400 | 649.78 | -0.87 | -0.13 | 649.78 | 649.78 | 649.78 | 27 |
| 1740087000 | 650.65 | 0.51 | 0.08 | 651.9 | 651.92999 | 650.65 | 3 |
| 1740000540 | 650.14 | -2.76 | -0.42 | 650.14 | 650.14 | 650.14 | 8 |
| 1739914140 | 652.9 | -2.75 | -0.42 | 650.79999 | 652.9 | 650.79999 | 107 |
| 1739827800 | 655.65 | 0 | 0.00 | 655.65 | 655.65 | 655.65 | 0 |
| 1739568600 | 655.65 | -0.75 | -0.11 | 652.79999 | 655.65 | 652.79999 | 6 |
| 1739482140 | 656.4 | -0.75 | -0.11 | 656.4 | 656.4 | 656.4 | 5 |
| 1739395740 | 657.15 | 4.32 | 0.66 | 657.79 | 658.16999 | 653.2 | 267 |
| 1739309400 | 652.83 | 1.78 | 0.27 | 652.83 | 652.83 | 652.83 | 47 |
| 1739222940 | 651.04999 | -4.17 | -0.64 | 651.04999 | 651.04999 | 651.04999 | 5 |
| 1738963800 | 655.22 | 3.51 | 0.54 | 655.22 | 655.22 | 655.22 | 57 |
| 1738877340 | 651.71 | 4.25 | 0.66 | 651.71 | 651.71 | 651.71 | 1 |
| 1738790940 | 647.46 | 3.72 | 0.58 | 647.96 | 647.96 | 647.46 | 139 |
| 1738704600 | 643.74 | -10.34 | -1.58 | 650 | 650.65 | 641.30999 | 710 |
| 1738618200 | 654.08 | 11.61 | 1.81 | 650.24 | 660 | 650.24 | 1002 |
| 1738358940 | 642.47 | 0.15 | 0.02 | 642.47 | 642.47 | 642.47 | 2 |
| 1738272540 | 642.32 | 25.16 | 4.08 | 649 | 649.79 | 642.32 | 115 |
| 1738186200 | 617.16 | -8.32 | -1.33 | 617.16 | 617.16 | 617.16 | 18 |
| 1738099740 | 625.48 | -3.8 | -0.60 | 625.48 | 625.48 | 625.48 | 23 |
| 1738013340 | 629.28 | 11.54 | 1.87 | 625.91 | 629.28 | 625.91 | 5 |
| 1737754200 | 617.74 | -4.7 | -0.76 | 617.74 | 617.74 | 617.74 | 1 |
| 1737667740 | 622.44 | -9.81 | -1.55 | 622.44 | 622.44 | 622.44 | 27 |
| 1737581400 | 632.25 | -6.58 | -1.03 | 630.24 | 632.25 | 630.24 | 114 |
| 1737495000 | 638.83 | -2.55 | -0.40 | 641.38 | 641.38 | 638.83 | 41 |
| 1737408600 | 641.38 | 0 | 0.00 | 641.38 | 641.38 | 641.38 | 0 |
| 1737149400 | 641.38 | 2.6 | 0.41 | 640.36 | 641.64 | 640.36 | 11 |
| 1737062940 | 638.78 | 11.4 | 1.82 | 636.59 | 638.78 | 636.57 | 15 |
| 1736976540 | 627.38 | -0.96 | -0.15 | 624.99 | 627.38 | 624.99 | 11 |
| 1736890140 | 628.34 | -3.55 | -0.56 | 626.16999 | 628.34 | 625.97 | 7 |
| 1736803740 | 631.89 | -3.09 | -0.49 | 630.24 | 631.89 | 629.34 | 14 |
| 1736544540 | 634.98 | 5.98 | 0.95 | 633.08 | 634.98 | 633.08 | 15 |
| 1736458140 | 629 | 0 | 0.00 | 629 | 629 | 629 | 0 |
| 1736371740 | 629 | 6.52 | 1.05 | 629 | 629 | 629 | 5 |
| 1736285400 | 622.48 | 9 | 1.47 | 612.94 | 622.48 | 611.39 | 41 |
| 1736198940 | 613.48 | -8.71 | -1.40 | 614.88 | 615.19 | 613.48 | 22 |
| 1735939740 | 622.19 | 4.79 | 0.78 | 625.58 | 625.58 | 622.19 | 14 |
| 1735853400 | 617.4 | -7.64 | -1.22 | 616.35 | 617.4 | 616.35 | 12 |
| 1735594200 | 625.04 | -8.11 | -1.28 | 632.52 | 632.52 | 625.04 | 31 |
| 1735334940 | 633.15 | -1.77 | -0.28 | 634.91999 | 634.91999 | 633.15 | 18 |
| 1735248540 | 634.91999 | 6.77 | 1.08 | 633.29 | 634.91999 | 633.29 | 27 |
| 1734989340 | 628.15 | 2.56 | 0.41 | 629.39 | 629.39 | 628.15 | 15 |
| 1734730200 | 625.59 | -6.21 | -0.98 | 626.85 | 626.85 | 625.59 | 13 |
| 1734643800 | 631.79999 | -9.91 | -1.54 | 631.35 | 631.79999 | 631.35 | 34 |
| 1734557400 | 641.71 | 3.41 | 0.53 | 641.71 | 641.71 | 641.71 | 25 |
| 1734470940 | 638.29999 | -7.07 | -1.10 | 642.2 | 642.2 | 638.29999 | 36 |
| 1734384540 | 645.37 | -1.67 | -0.26 | 645.37 | 645.37 | 645.37 | 2 |
| 1734125340 | 647.04 | 1.13 | 0.17 | 641.29 | 649.6 | 637.44 | 1207 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
