Indicators

Waste Management (NY: WM )

213.34 +0.67 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	19.01	19.16	18.76	18.93	1,922,696	-0.06(-0.32%)
Jan 29, 2004	18.89	19.13	18.61	18.99	2,586,761	+0.17(+0.91%)
Jan 28, 2004	18.96	19.16	18.71	18.82	2,257,148	-0.03(-0.18%)
Jan 27, 2004	19.10	19.23	18.72	18.86	2,810,218	-0.20(-1.07%)
Jan 26, 2004	18.99	19.12	18.93	19.06	2,141,021	+0.05(+0.29%)
Jan 23, 2004	18.96	19.18	18.91	19.01	2,072,254	+0.12(+0.61%)
Jan 22, 2004	19.00	19.08	18.89	18.89	2,186,914	-0.10(-0.50%)
Jan 21, 2004	19.10	19.10	18.99	18.99	2,771,363	+0.02(+0.11%)
Jan 20, 2004	19.27	19.36	18.88	18.97	3,319,448	-0.25(-1.31%)
Jan 16, 2004	19.47	19.66	19.15	19.22	2,746,143	-0.25(-1.30%)
Jan 15, 2004	19.52	19.59	19.07	19.47	3,065,053	-0.05(-0.28%)
Jan 14, 2004	19.61	19.61	19.27	19.53	2,491,162	-0.05(-0.24%)
Jan 13, 2004	19.64	19.70	19.49	19.57	3,718,121	+0.00(+0.00%)
Jan 12, 2004	19.40	19.61	19.29	19.57	3,897,884	+0.18(+0.91%)
Jan 09, 2004	19.51	19.53	19.29	19.40	3,720,174	-0.14(-0.70%)
Jan 08, 2004	19.68	19.68	19.42	19.53	2,258,321	-0.13(-0.66%)
Jan 07, 2004	19.80	19.88	19.61	19.66	3,127,222	-0.18(-0.89%)
Jan 06, 2004	20.07	20.07	19.76	19.84	2,681,775	-0.23(-1.16%)
Jan 05, 2004	20.39	20.53	20.04	20.07	3,780,291	-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.