Indicators

Waste Management (NY: WM )

201.71 +1.16 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	25.89	25.96	25.76	25.90	3,850,084	+0.03(+0.11%)
Jan 30, 2007	25.81	25.95	25.67	25.88	3,062,560	+0.16(+0.61%)
Jan 29, 2007	25.58	25.93	25.58	25.72	3,872,225	+0.17(+0.67%)
Jan 26, 2007	25.30	25.60	25.25	25.55	4,232,629	+0.23(+0.92%)
Jan 25, 2007	25.73	25.84	25.27	25.32	3,617,243	-0.46(-1.77%)
Jan 24, 2007	25.66	25.91	25.66	25.77	2,786,318	+0.13(+0.51%)
Jan 23, 2007	25.47	25.77	25.43	25.64	3,822,079	+0.17(+0.67%)
Jan 22, 2007	25.15	25.56	25.08	25.47	4,287,467	+0.30(+1.19%)
Jan 19, 2007	25.22	25.25	25.05	25.17	2,391,017	+0.04(+0.16%)
Jan 18, 2007	25.22	25.28	25.05	25.13	2,429,139	-0.07(-0.30%)
Jan 17, 2007	25.15	25.37	25.10	25.21	3,924,130	+0.02(+0.08%)
Jan 16, 2007	25.23	25.41	25.15	25.19	2,749,369	+0.02(+0.08%)
Jan 12, 2007	25.28	25.34	25.10	25.17	2,777,228	-0.10(-0.38%)
Jan 11, 2007	25.06	25.42	25.06	25.26	4,148,027	+0.25(+0.98%)
Jan 10, 2007	24.35	25.05	24.30	25.02	3,768,414	+0.68(+2.77%)
Jan 09, 2007	24.60	24.65	24.21	24.34	4,576,905	-0.26(-1.05%)
Jan 08, 2007	24.44	24.67	24.29	24.60	3,603,167	+0.06(+0.25%)
Jan 05, 2007	24.91	24.91	24.50	24.54	3,676,626	-0.40(-1.61%)
Jan 04, 2007	25.15	25.15	24.86	24.94	3,320,621	-0.31(-1.24%)

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.