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 26, 2010	22.53	22.60	22.36	22.52	2,756,193	-0.01(-0.03%)
Feb 25, 2010	22.26	22.53	22.11	22.53	3,676,065	+0.09(+0.39%)
Feb 24, 2010	22.32	22.50	22.17	22.44	4,638,466	+0.19(+0.86%)
Feb 23, 2010	22.47	22.70	22.19	22.25	3,735,321	-0.50(-2.22%)
Feb 22, 2010	22.85	22.85	22.65	22.75	2,046,755	-0.01(-0.06%)
Feb 19, 2010	22.38	22.83	22.25	22.77	3,784,638	+0.33(+1.46%)
Feb 18, 2010	22.44	22.56	22.28	22.44	4,055,310	-0.07(-0.30%)
Feb 17, 2010	22.57	22.64	22.40	22.51	3,042,534	+0.07(+0.30%)
Feb 16, 2010	22.16	22.57	22.10	22.44	4,323,178	+0.73(+3.36%)
Feb 12, 2010	21.61	21.71	21.71	21.71	4,980,565	-0.07(-0.31%)
Feb 11, 2010	21.64	21.82	21.35	21.78	3,865,308	+0.01(+0.03%)
Feb 10, 2010	21.87	21.92	21.52	21.77	2,014,637	-0.10(-0.44%)
Feb 09, 2010	21.59	21.94	21.52	21.87	2,958,917	+0.45(+2.10%)
Feb 08, 2010	21.74	21.79	21.42	21.42	2,547,838	-0.29(-1.32%)
Feb 05, 2010	21.65	21.91	21.39	21.70	3,905,467	+0.01(+0.03%)
Feb 04, 2010	22.02	22.12	21.64	21.69	3,632,646	-0.45(-2.03%)
Feb 03, 2010	22.12	22.21	21.97	22.14	1,570,603	-0.03(-0.12%)
Feb 02, 2010	21.95	22.25	21.92	22.17	2,758,133	+0.18(+0.81%)

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.