Indicators

Waste Management (NY: WM )

203.64 +2.42 (+1.20%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	20.12	20.17	19.84	19.94	2,640,469	-0.22(-1.08%)
Feb 25, 2005	19.89	20.21	19.75	20.16	2,095,217	+0.10(+0.48%)
Feb 24, 2005	19.99	20.06	19.79	20.06	1,878,172	+0.07(+0.38%)
Feb 23, 2005	20.01	20.12	19.83	19.99	2,413,012	-0.08(-0.41%)
Feb 22, 2005	20.42	20.49	20.03	20.07	2,408,465	-0.39(-1.90%)
Feb 18, 2005	20.49	20.63	20.40	20.46	1,542,485	-0.01(-0.03%)
Feb 17, 2005	20.47	20.51	20.31	20.46	1,935,953	-0.02(-0.10%)
Feb 16, 2005	20.39	20.51	20.35	20.48	1,728,293	+0.03(+0.13%)
Feb 15, 2005	20.51	20.70	20.40	20.46	2,569,636	-0.06(-0.30%)
Feb 14, 2005	20.35	20.58	20.25	20.52	2,732,713	+0.22(+1.07%)
Feb 11, 2005	20.30	20.38	19.98	20.30	2,164,143	+0.00(+0.00%)
Feb 10, 2005	20.32	20.39	19.95	20.30	2,792,547	+0.05(+0.27%)
Feb 09, 2005	20.65	20.65	20.18	20.25	3,079,985	-0.40(-1.95%)
Feb 08, 2005	20.42	20.72	20.35	20.65	2,117,068	+0.16(+0.77%)
Feb 07, 2005	20.35	20.53	20.29	20.49	1,823,910	+0.12(+0.60%)
Feb 04, 2005	20.20	20.42	20.16	20.37	2,166,636	+0.15(+0.74%)
Feb 03, 2005	20.24	20.43	20.17	20.22	1,767,743	-0.03(-0.17%)
Feb 02, 2005	20.05	20.34	20.02	20.25	2,245,682	+0.17(+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.