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, 2006	21.79	21.76	21.40	21.41	3,174,387	-0.38(-1.74%)
Feb 27, 2006	21.76	21.87	21.69	21.79	3,143,628	-0.02(-0.09%)
Feb 24, 2006	21.92	21.94	21.70	21.81	2,970,104	-0.08(-0.35%)
Feb 23, 2006	21.97	22.02	21.83	21.89	4,607,320	-0.08(-0.38%)
Feb 22, 2006	21.89	22.02	21.85	21.97	2,986,726	+0.15(+0.68%)
Feb 21, 2006	21.79	21.98	21.74	21.82	4,515,198	+0.03(+0.15%)
Feb 17, 2006	21.73	21.80	21.60	21.79	4,096,534	+0.06(+0.27%)
Feb 16, 2006	21.63	21.74	21.52	21.73	4,675,673	+0.14(+0.66%)
Feb 15, 2006	21.49	21.62	21.31	21.59	6,980,576	+0.07(+0.33%)
Feb 14, 2006	21.83	21.85	21.52	21.52	8,246,664	+0.25(+1.18%)
Feb 13, 2006	21.55	21.56	21.13	21.27	4,091,253	-0.35(-1.61%)
Feb 10, 2006	21.05	21.82	21.05	21.62	6,812,800	+0.59(+2.79%)
Feb 09, 2006	20.95	21.11	20.95	21.03	3,538,368	+0.08(+0.40%)
Feb 08, 2006	20.92	20.95	20.65	20.95	3,359,096	+0.03(+0.12%)
Feb 07, 2006	20.88	21.05	20.84	20.92	4,077,893	+0.05(+0.25%)
Feb 06, 2006	20.41	20.88	20.41	20.87	4,252,815	+0.50(+2.43%)
Feb 03, 2006	20.20	20.44	20.20	20.37	2,429,026	+0.17(+0.83%)
Feb 02, 2006	20.37	20.50	20.12	20.21	2,349,021	-0.18(-0.88%)

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.