Indicators

Waste Management (NY: WM )

206.38 +2.74 (+1.35%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	26.88	27.03	26.74	26.82	3,660,830	+0.00(+0.00%)
Jan 28, 2011	27.18	27.32	26.76	26.82	3,882,309	-0.33(-1.23%)
Jan 27, 2011	27.03	27.19	26.96	27.16	2,463,906	+0.08(+0.29%)
Jan 26, 2011	26.87	27.20	26.84	27.08	3,803,271	+0.26(+0.95%)
Jan 25, 2011	26.62	26.84	26.57	26.82	2,608,571	+0.12(+0.45%)
Jan 24, 2011	26.56	26.86	26.44	26.70	7,379,410	+0.19(+0.72%)
Jan 21, 2011	26.46	26.54	26.28	26.51	3,153,201	+0.18(+0.67%)
Jan 20, 2011	26.33	26.47	26.21	26.33	2,921,086	-0.01(-0.03%)
Jan 19, 2011	26.25	26.42	26.21	26.34	4,579,730	-0.01(-0.05%)
Jan 18, 2011	26.18	26.38	26.07	26.35	3,048,862	+0.13(+0.49%)
Jan 14, 2011	25.89	26.23	25.89	26.23	3,213,881	+0.25(+0.95%)
Jan 13, 2011	25.84	26.03	25.67	25.98	4,030,772	+0.23(+0.88%)
Jan 12, 2011	25.66	25.80	25.53	25.75	2,081,018	+0.23(+0.89%)
Jan 11, 2011	25.64	25.79	25.45	25.53	2,924,394	-0.08(-0.30%)
Jan 10, 2011	25.48	25.72	25.46	25.60	2,850,744	-0.04(-0.17%)
Jan 07, 2011	25.84	25.84	25.50	25.65	2,490,932	-0.14(-0.55%)
Jan 06, 2011	25.89	25.92	25.67	25.79	2,854,707	-0.12(-0.46%)
Jan 05, 2011	25.84	26.03	25.78	25.91	3,002,425	-0.01(-0.05%)
Jan 04, 2011	26.14	26.14	25.77	25.92	2,778,108	-0.16(-0.60%)

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.