Indicators

Waste Management (NY: WM )

204.64 +2.76 (+1.37%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	21.77	22.00	21.72	21.91	8,620,142	+0.14(+0.65%)
Feb 27, 2007	22.22	22.22	21.53	21.77	8,493,821	-0.44(-2.00%)
Feb 26, 2007	22.34	22.48	22.07	22.22	6,067,522	-0.07(-0.32%)
Feb 23, 2007	21.88	22.42	21.88	22.29	9,600,568	+0.41(+1.85%)
Feb 22, 2007	22.67	22.74	21.88	21.88	15,859,451	-0.66(-2.94%)
Feb 21, 2007	22.65	22.73	22.53	22.55	8,023,806	-0.22(-0.96%)
Feb 20, 2007	22.88	22.94	22.74	22.76	5,123,079	-0.20(-0.87%)
Feb 16, 2007	22.81	23.05	22.73	22.96	6,227,030	+0.02(+0.08%)
Feb 15, 2007	22.59	22.98	22.40	22.94	6,627,436	+0.23(+0.99%)
Feb 14, 2007	22.67	22.85	22.54	22.72	5,904,005	+0.18(+0.80%)
Feb 13, 2007	22.47	22.65	22.42	22.54	9,277,767	+0.06(+0.26%)
Feb 12, 2007	22.65	22.75	22.40	22.48	5,489,179	-0.21(-0.91%)
Feb 09, 2007	22.78	23.05	22.55	22.69	10,505,948	-0.12(-0.51%)
Feb 08, 2007	24.28	24.30	22.27	22.80	23,787,700	-1.92(-7.76%)
Feb 07, 2007	24.50	24.82	24.40	24.72	3,713,346	+0.23(+0.92%)
Feb 06, 2007	24.77	24.91	24.41	24.50	4,115,150	-0.15(-0.60%)
Feb 05, 2007	24.33	24.69	24.14	24.64	4,663,164	+0.28(+1.16%)
Feb 02, 2007	24.33	24.48	24.22	24.36	2,884,101	+0.10(+0.42%)

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.