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	36.04	36.22	35.92	36.11	1,430,795	+0.03(+0.09%)
Nov 27, 2013	36.17	36.20	35.86	36.08	2,167,872	-0.06(-0.17%)
Nov 26, 2013	36.10	36.21	36.06	36.14	2,631,244	+0.04(+0.11%)
Nov 25, 2013	36.54	36.66	35.99	36.10	8,587,036	-0.34(-0.93%)
Nov 22, 2013	36.02	36.47	35.95	36.44	9,193,342	+0.25(+0.70%)
Nov 21, 2013	35.89	36.27	35.73	36.19	7,957,884	+0.29(+0.81%)
Nov 20, 2013	35.94	36.15	35.78	35.90	1,935,521	+0.06(+0.15%)
Nov 19, 2013	35.83	36.00	35.69	35.84	3,704,484	-0.11(-0.31%)
Nov 18, 2013	35.80	36.14	35.71	35.95	2,430,164	+0.21(+0.60%)
Nov 15, 2013	35.39	35.83	35.39	35.74	2,596,447	+0.33(+0.94%)
Nov 14, 2013	34.90	35.53	34.89	35.41	2,750,891	+0.48(+1.38%)
Nov 13, 2013	34.59	34.93	34.27	34.93	4,367,874	+0.31(+0.89%)
Nov 12, 2013	34.74	34.81	34.33	34.62	2,325,619	-0.26(-0.75%)
Nov 11, 2013	34.85	35.07	34.76	34.88	1,420,660	-0.03(-0.09%)
Nov 08, 2013	34.35	34.91	34.31	34.91	1,848,685	+0.62(+1.80%)
Nov 07, 2013	34.64	34.81	34.28	34.29	2,414,077	-0.32(-0.91%)
Nov 06, 2013	34.62	34.71	34.44	34.61	3,433,803	+0.06(+0.18%)
Nov 05, 2013	34.43	34.62	34.28	34.55	2,122,257	+0.06(+0.18%)
Nov 04, 2013	34.59	34.66	34.44	34.48	2,488,970	-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.