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 (%)
Nov 29, 2013	36.05	36.23	35.93	36.12	1,430,533	+0.03(+0.09%)
Nov 27, 2013	36.17	36.21	35.86	36.09	2,167,476	-0.06(-0.18%)
Nov 26, 2013	36.10	36.21	36.07	36.15	2,630,763	+0.04(+0.11%)
Nov 25, 2013	36.54	36.67	36.00	36.11	8,585,467	-0.34(-0.93%)
Nov 22, 2013	36.03	36.47	35.95	36.45	9,191,662	+0.25(+0.70%)
Nov 21, 2013	35.90	36.28	35.74	36.20	7,956,430	+0.29(+0.81%)
Nov 20, 2013	35.94	36.16	35.79	35.90	1,935,168	+0.06(+0.15%)
Nov 19, 2013	35.83	36.01	35.70	35.85	3,703,807	-0.11(-0.31%)
Nov 18, 2013	35.80	36.15	35.71	35.96	2,429,720	+0.21(+0.60%)
Nov 15, 2013	35.40	35.83	35.40	35.75	2,595,973	+0.33(+0.94%)
Nov 14, 2013	34.91	35.54	34.90	35.41	2,750,389	+0.48(+1.38%)
Nov 13, 2013	34.59	34.93	34.28	34.93	4,367,076	+0.31(+0.89%)
Nov 12, 2013	34.75	34.82	34.34	34.62	2,325,194	-0.26(-0.75%)
Nov 11, 2013	34.86	35.07	34.77	34.88	1,420,400	-0.03(-0.09%)
Nov 08, 2013	34.35	34.92	34.31	34.92	1,848,348	+0.62(+1.80%)
Nov 07, 2013	34.65	34.82	34.28	34.30	2,413,636	-0.32(-0.91%)
Nov 06, 2013	34.62	34.72	34.45	34.62	3,433,176	+0.06(+0.18%)
Nov 05, 2013	34.43	34.62	34.28	34.55	2,121,869	+0.06(+0.18%)
Nov 04, 2013	34.59	34.66	34.44	34.49	2,488,515	-0.06(-0.16%)

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.