Indicators

Waste Management (NY: WM )

208.99 +0.22 (+0.11%)

Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	19.78	19.83	19.64	19.78	2,441,456	+0.19(+0.97%)
Jan 28, 2005	19.68	19.75	19.34	19.59	2,446,588	-0.13(-0.66%)
Jan 27, 2005	19.68	19.86	19.64	19.72	1,509,799	+0.02(+0.10%)
Jan 26, 2005	19.60	19.74	19.46	19.70	1,569,622	+0.14(+0.70%)
Jan 25, 2005	19.64	19.81	19.55	19.56	1,808,915	-0.07(-0.35%)
Jan 24, 2005	19.63	19.79	19.44	19.63	2,051,433	-0.05(-0.28%)
Jan 21, 2005	19.54	19.87	19.53	19.68	1,951,141	+0.07(+0.38%)
Jan 20, 2005	19.71	19.83	19.57	19.61	2,541,454	-0.07(-0.35%)
Jan 19, 2005	19.94	19.96	19.61	19.68	1,931,933	-0.25(-1.23%)
Jan 18, 2005	19.96	20.09	19.66	19.92	2,379,580	-0.05(-0.27%)
Jan 14, 2005	20.03	20.07	19.85	19.98	2,297,616	-0.05(-0.27%)
Jan 13, 2005	20.07	20.23	19.80	20.03	3,402,437	+0.09(+0.44%)
Jan 12, 2005	19.61	19.97	19.59	19.94	3,759,176	+0.34(+1.74%)
Jan 11, 2005	19.54	19.61	19.38	19.60	2,448,640	+0.10(+0.52%)
Jan 10, 2005	19.59	19.68	19.43	19.50	2,930,011	-0.05(-0.28%)
Jan 07, 2005	19.64	19.70	19.51	19.55	2,853,179	-0.10(-0.49%)
Jan 06, 2005	19.68	19.83	19.60	19.65	1,794,985	-0.10(-0.52%)
Jan 05, 2005	20.00	20.00	19.71	19.75	2,024,894	-0.16(-0.82%)
Jan 04, 2005	20.28	20.32	19.89	19.91	2,301,869	-0.23(-1.12%)

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.