Indicators

Waste Management (NY: WM )

207.89 +1.51 (+0.73%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	19.00	19.15	18.76	18.93	1,923,047	-0.06(-0.32%)
Jan 29, 2004	18.89	19.13	18.60	18.99	2,587,234	+0.17(+0.91%)
Jan 28, 2004	18.96	19.16	18.70	18.82	2,257,560	-0.03(-0.18%)
Jan 27, 2004	19.09	19.23	18.72	18.85	2,810,732	-0.20(-1.07%)
Jan 26, 2004	18.99	19.12	18.93	19.06	2,141,412	+0.05(+0.29%)
Jan 23, 2004	18.96	19.17	18.90	19.00	2,072,632	+0.12(+0.61%)
Jan 22, 2004	19.00	19.08	18.89	18.89	2,187,314	-0.10(-0.50%)
Jan 21, 2004	19.09	19.09	18.98	18.98	2,771,869	+0.02(+0.11%)
Jan 20, 2004	19.26	19.36	18.88	18.96	3,320,054	-0.25(-1.31%)
Jan 16, 2004	19.47	19.65	19.15	19.22	2,746,645	-0.25(-1.30%)
Jan 15, 2004	19.52	19.59	19.07	19.47	3,065,613	-0.05(-0.28%)
Jan 14, 2004	19.60	19.60	19.26	19.52	2,491,617	-0.05(-0.24%)
Jan 13, 2004	19.64	19.70	19.49	19.57	3,718,801	+0.00(+0.00%)
Jan 12, 2004	19.40	19.60	19.28	19.57	3,898,596	+0.18(+0.91%)
Jan 09, 2004	19.50	19.53	19.28	19.39	3,720,854	-0.14(-0.70%)
Jan 08, 2004	19.67	19.67	19.42	19.53	2,258,734	-0.13(-0.66%)
Jan 07, 2004	19.80	19.88	19.60	19.66	3,127,793	-0.18(-0.89%)
Jan 06, 2004	20.07	20.07	19.75	19.84	2,682,265	-0.23(-1.16%)
Jan 05, 2004	20.39	20.52	20.04	20.07	3,780,981	-0.27(-1.34%)

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.