Indicators

Waste Management (NY: WM )

204.10 -0.54 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	18.99	19.04	18.73	18.82	2,797,046	-0.21(-1.08%)
Feb 25, 2005	18.78	19.08	18.65	19.03	2,219,461	+0.09(+0.48%)
Feb 24, 2005	18.87	18.94	18.68	18.94	1,989,545	+0.07(+0.38%)
Feb 23, 2005	18.89	18.99	18.72	18.87	2,556,101	-0.08(-0.41%)
Feb 22, 2005	19.28	19.34	18.91	18.94	2,551,285	-0.37(-1.90%)
Feb 18, 2005	19.34	19.47	19.25	19.31	1,633,953	-0.01(-0.03%)
Feb 17, 2005	19.32	19.36	19.17	19.32	2,050,753	-0.02(-0.10%)
Feb 16, 2005	19.25	19.36	19.21	19.34	1,830,779	+0.03(+0.13%)
Feb 15, 2005	19.36	19.54	19.26	19.31	2,722,013	-0.06(-0.30%)
Feb 14, 2005	19.21	19.43	19.12	19.37	2,894,760	+0.21(+1.07%)
Feb 11, 2005	19.16	19.24	18.86	19.16	2,292,475	+0.00(+0.00%)
Feb 10, 2005	19.18	19.25	18.83	19.16	2,958,142	+0.05(+0.27%)
Feb 09, 2005	19.49	19.49	19.05	19.11	3,262,625	-0.38(-1.95%)
Feb 08, 2005	19.28	19.56	19.21	19.49	2,242,608	+0.15(+0.77%)
Feb 07, 2005	19.21	19.38	19.16	19.34	1,932,066	+0.12(+0.60%)
Feb 04, 2005	19.07	19.28	19.03	19.23	2,295,115	+0.14(+0.74%)
Feb 03, 2005	19.11	19.29	19.04	19.09	1,872,568	-0.03(-0.17%)
Feb 02, 2005	18.93	19.20	18.90	19.12	2,378,848	+0.16(+0.85%)

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.