Indicators

Waste Management (NY: WM )

203.64 +2.42 (+1.20%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	25.88	25.96	25.75	25.90	3,850,788	+0.03(+0.11%)
Jan 30, 2007	25.80	25.95	25.67	25.87	3,063,120	+0.16(+0.61%)
Jan 29, 2007	25.57	25.93	25.57	25.71	3,872,932	+0.17(+0.67%)
Jan 26, 2007	25.30	25.60	25.24	25.54	4,233,403	+0.23(+0.92%)
Jan 25, 2007	25.72	25.84	25.26	25.31	3,617,904	-0.46(-1.77%)
Jan 24, 2007	25.65	25.90	25.65	25.77	2,786,828	+0.13(+0.51%)
Jan 23, 2007	25.47	25.77	25.42	25.64	3,822,777	+0.17(+0.67%)
Jan 22, 2007	25.15	25.56	25.08	25.47	4,288,251	+0.30(+1.19%)
Jan 19, 2007	25.22	25.25	25.05	25.17	2,391,454	+0.04(+0.16%)
Jan 18, 2007	25.22	25.28	25.05	25.13	2,429,583	-0.07(-0.30%)
Jan 17, 2007	25.15	25.37	25.09	25.20	3,924,847	+0.02(+0.08%)
Jan 16, 2007	25.22	25.41	25.14	25.18	2,749,871	+0.02(+0.08%)
Jan 12, 2007	25.27	25.33	25.09	25.16	2,777,735	-0.10(-0.38%)
Jan 11, 2007	25.06	25.41	25.06	25.26	4,148,785	+0.25(+0.98%)
Jan 10, 2007	24.34	25.05	24.30	25.01	3,769,103	+0.68(+2.77%)
Jan 09, 2007	24.60	24.65	24.21	24.34	4,577,742	-0.26(-1.05%)
Jan 08, 2007	24.44	24.66	24.28	24.60	3,603,826	+0.06(+0.25%)
Jan 05, 2007	24.91	24.91	24.50	24.53	3,677,299	-0.40(-1.61%)
Jan 04, 2007	25.14	25.14	24.85	24.94	3,321,227	-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.