Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Z	WM	212.36	212.36	207.61	208.02	-4.17	2,244,331	26,547	205.00	211.20
2024-04-29	Z	WM	210.76	212.6264	210.43	212.15	2.01	2,048,486	18,885	211.50	212.15
2024-04-26	Z	WM	213.16	213.25	209.41	210.10	-2.67	1,650,806	24,720	210.20	210.57
2024-04-25	Z	WM	209.70	214.01	208.21	212.70	2.22	2,097,402	27,811	212.31	225.85
2024-04-24	Z	WM	208.17	210.71	207.59	210.43	1.6736	1,875,841	22,342	212.00	216.00
2024-04-23	Z	WM	207.25	210.14	207.24	208.78	1.12	1,596,506	23,269	207.25	209.44
2024-04-22	Z	WM	207.69	209.00	207.3095	207.53	0.425	1,420,800	23,051	206.71	208.01
2024-04-19	Z	WM	206.45	207.33	205.795	207.07	2.04	1,354,304	19,806	206.50	207.51
2024-04-18	Z	WM	205.59	206.05	204.52	205.07	-1.085	982,881	15,527	204.17	205.32
2024-04-17	Z	WM	206.165	206.305	204.37	206.15	1.18	1,193,346	20,216	205.65	206.93
2024-04-16	Z	WM	206.52	207.665	204.94	204.98	-0.39	1,457,302	21,261	204.00	212.33
2024-04-15	Z	WM	207.73	207.905	204.88	205.29	-0.08	1,401,662	19,455	204.97	207.66
2024-04-12	Z	WM	205.84	206.83	204.70	205.37	-0.57	1,167,067	18,001	204.61	205.72
2024-04-11	Z	WM	207.31	208.06	205.59	205.94	-2.28	1,749,232	23,578	205.64	206.64
2024-04-10	Z	WM	206.16	208.42	205.52	208.20	1.71	1,804,059	26,179	207.24	207.99
2024-04-09	Z	WM	207.00	207.33	205.37	206.48	-0.19	1,782,178	26,160	205.96	207.24
2024-04-08	Z	WM	206.76	207.39	206.01	206.70	-0.24	2,592,864	27,729	206.13	207.41
2024-04-05	Z	WM	207.71	207.86	206.26	206.93	-0.17	2,761,242	33,564	206.26	207.93
2024-04-04	Z	WM	211.35	211.52	206.58	207.09	-3.31	2,112,256	28,701	206.78	207.66
2024-04-03	Z	WM	210.97	211.34	209.93	210.42	-0.69	1,700,898	20,780	210.43	211.19
2024-04-02	Z	WM	212.24	213.36	210.53	211.11	-1.75	1,543,787	23,452	210.74	211.60
2024-04-01	Z	WM	212.61	213.52	211.86	212.91	-0.29	1,205,657	19,315	212.01	213.30
2024-03-29	Z	WM	214.29	214.54	211.975	213.15	-0.811	0	0	212.56	213.85
2024-03-28	Z	WM	214.29	214.54	211.975	213.15	-0.811	2,699,107	23,534	212.56	213.85
2024-03-27	Z	WM	212.80	214.02	212.54	213.97	2.25	1,392,567	18,249	213.28	214.92
2024-03-26	Z	WM	211.58	212.69	211.3801	211.77	0.02	1,577,776	20,141	211.75	212.77
2024-03-25	Z	WM	211.56	212.24	211.07	211.77		1,306,852	17,826	211.36	230.58
2024-03-22	Z	WM	212.45	212.595	210.96	211.78	-0.73	1,453,732	18,440	211.35	212.32
2024-03-21	Z	WM	211.87	212.7173	210.775	212.43	0.52	1,918,105	18,936	212.29	213.00
2024-03-20	Z	WM	212.40	212.73	211.44	211.86	-0.27	1,040,628	14,495	211.52	213.93
2024-03-19	Z	WM	212.79	213.00	211.32	212.08	0.4199	1,267,890	16,696	210.00	213.50
2024-03-18	Z	WM	210.59	212.25	210.37	211.67	1.16	1,273,522	16,567	156.00	213.30
2024-03-15	Z	WM	208.98	210.92	208.95	210.53	0.275	2,095,997	15,678	210.04	211.02
2024-03-14	Z	WM	210.72	210.94	208.75	210.31	0.15	1,028,288	17,585	209.50	212.52
2024-03-13	Z	WM	210.47	211.05	209.25	211.00	1.22	1,121,203	16,786	210.65	211.86
2024-03-12	Z	WM	208.61	210.61	208.42	209.79	0.51	1,035,980	17,549	209.26	210.47
2024-03-11	Z	WM	207.55	209.38	206.67	209.28	1.54	1,218,632	21,565	207.50	210.03
2024-03-08	Z	WM	206.84	208.84	206.03	207.75	0.48	1,338,341	19,129	207.15	207.70
2024-03-07	Z	WM	208.56	209.12	206.43	207.26	-0.72	1,661,879	18,322	206.71	207.91
2024-03-06	Z	WM	206.29	208.099	206.19	207.92	1.115	1,362,969	16,220	196.60	213.00
2024-03-05	Z	WM	207.00	207.80	205.93	206.87	0.12	1,208,642	17,482	204.51	209.97
2024-03-04	Z	WM	205.99	207.72	205.875	206.80	1.00	1,865,268	19,418	205.93	206.97
2024-03-01	Z	WM	204.16	205.897	203.62	205.82	0.17	1,329,819	19,747	205.44	209.48
2024-02-29	Z	WM	207.05	207.55	204.50	205.65	-1.81	3,029,997	24,704	205.16	206.15
2024-02-28	Z	WM	208.73	209.78	206.855	207.26	-0.58	1,705,739	20,038	205.00	207.09
2024-02-27	Z	WM	206.48	207.94	205.59	207.78	0.345	1,208,138	17,176	204.00	209.87
2024-02-26	Z	WM	208.87	209.22	207.35	207.46	-0.61	1,664,246	20,247	197.47	217.01
2024-02-23	Z	WM	207.60	208.63	206.89	208.05	0.79	1,687,118	19,324	207.13	210.03
2024-02-22	Z	WM	204.03	208.18	203.82	207.24	2.96	2,267,730	21,920	206.63	208.12
2024-02-21	Z	WM	202.41	204.37	202.04	204.23	2.45	1,848,991	24,107	200.00	205.10
2024-02-20	Z	WM	202.00	204.56	201.52	201.79	0.27	2,548,331	26,107	200.00	206.33
2024-02-19	Z	WM	199.99	202.69	199.00	201.54	2.42	0	0	198.34	203.96
2024-02-16	Z	WM	199.99	202.69	199.00	201.54	2.42	2,587,817	27,984	198.34	203.96
2024-02-15	Z	WM	198.51	199.47	197.01	199.11	-0.05	2,448,998	27,407	199.00	200.00
2024-02-14	Z	WM	199.07	199.92	195.97	199.16	-0.32	3,308,711	35,815	149.30	199.29
2024-02-13	Z	WM	196.70	199.49	194.20	199.49	11.21	3,262,935	37,108	198.56	199.32
2024-02-12	Z	WM	188.07	189.09	187.48	188.26	-0.57	2,020,278	25,769	193.00	195.41
2024-02-09	Z	WM	189.50	189.78	187.56	188.86	-0.64	1,677,449	21,764	187.86	189.72
2024-02-08	Z	WM	190.18	190.44	188.52	189.49	-0.47	1,154,436	16,435	188.02	189.97
2024-02-07	Z	WM	189.84	190.36	189.06	189.98	0.82	1,691,859	19,670	190.00	190.50
2024-02-06	Z	WM	188.50	189.66	187.70	189.21	0.99	2,009,363	22,827	189.24	189.93
2024-02-05	Z	WM	187.94	188.87	187.20	188.20	-0.04	1,524,708	20,696	187.57	188.73
2024-02-02	Z	WM	188.42	188.93	186.91	188.21	-0.205	1,696,549	24,428	187.39	198.47
2024-02-01	Z	WM	185.52	188.44	184.8501	188.42	2.77	1,434,797	18,579	185.00	189.90
2024-01-31	Z	WM	187.71	188.00	184.72	185.63	-1.46	3,423,610	22,750	183.00	189.22