Waste Management, Inc. (W1MC34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.3 | 1.31105073608 | 633.08 | 641.64 | 624.99 | 12 | 633.10354839 | DR |
| 4 | 14.53 | 2.31793890085 | 626.85 | 641.64 | 611.39 | 17 | 626.94546154 | DR |
| 12 | 48.43 | 8.1676363943 | 592.95 | 686.62 | 591.9 | 76 | 646.38324577 | DR |
| 26 | 26.38 | 4.28943089431 | 615 | 686.62 | 552.72 | 96 | 604.57021013 | DR |
| 52 | 194.98 | 43.6783154122 | 446.4 | 686.62 | 446.4 | 109 | 574.07034599 | DR |
| 156 | 208.49 | 48.1623507127 | 432.89 | 686.62 | 352.46 | 82 | 482.68444294 | DR |
| 260 | 371.09 | 137.293277591 | 270.29 | 686.62 | 231.13 | 190 | 364.67042264 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
