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 (%)
Nov 28, 2008	19.29	19.98	19.29	19.91	2,904,432	+0.57(+2.93%)
Nov 26, 2008	19.77	20.12	18.83	19.35	10,871,911	-1.06(-5.21%)
Nov 25, 2008	21.12	21.46	19.57	20.41	9,871,738	-0.30(-1.45%)
Nov 24, 2008	20.64	21.03	20.09	20.71	8,146,486	+0.46(+2.29%)
Nov 21, 2008	20.15	20.31	19.10	20.25	11,311,092	+0.47(+2.38%)
Nov 20, 2008	20.09	21.06	19.56	19.78	11,108,365	-0.50(-2.46%)
Nov 19, 2008	21.38	21.55	20.24	20.28	7,937,492	-1.13(-5.29%)
Nov 18, 2008	20.48	21.41	20.28	21.41	8,094,171	+0.93(+4.53%)
Nov 17, 2008	21.05	21.05	20.19	20.48	8,678,378	-0.80(-3.75%)
Nov 14, 2008	21.16	22.32	20.95	21.28	0	-0.09(-0.42%)
Nov 13, 2008	20.02	21.37	19.22	21.37	9,142,964	+1.43(+7.15%)
Nov 12, 2008	20.30	20.58	19.84	19.94	5,377,661	-0.70(-3.37%)
Nov 11, 2008	19.96	21.05	19.96	20.64	4,732,510	-0.29(-1.37%)
Nov 10, 2008	21.01	21.54	20.66	20.92	4,730,127	+0.06(+0.29%)
Nov 07, 2008	20.32	20.86	20.11	20.86	8,707,505	+0.72(+3.59%)
Nov 06, 2008	20.83	21.61	19.98	20.14	7,920,708	-1.15(-5.38%)
Nov 05, 2008	22.07	22.28	21.13	21.29	5,807,158	-1.04(-4.67%)
Nov 04, 2008	21.57	22.37	21.43	22.33	5,867,165	+1.28(+6.06%)

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.