Indicators

Waste Management (NY: WM )

206.38 +2.74 (+1.35%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	41.18	41.36	40.99	41.19	2,847,797	-0.12(-0.28%)
May 28, 2015	41.32	41.48	41.24	41.31	1,959,818	-0.04(-0.10%)
May 27, 2015	41.31	41.46	41.05	41.35	1,424,305	+0.22(+0.54%)
May 26, 2015	41.48	41.60	41.02	41.12	3,126,297	-0.41(-0.98%)
May 22, 2015	41.46	41.53	41.53	41.53	1,673,434	-0.05(-0.12%)
May 21, 2015	41.24	41.69	41.22	41.58	2,463,044	+0.33(+0.80%)
May 20, 2015	41.32	41.44	41.21	41.25	1,612,524	-0.12(-0.28%)
May 19, 2015	41.31	41.44	41.16	41.36	1,895,073	+0.01(+0.02%)
May 18, 2015	41.43	41.44	41.22	41.36	1,857,335	+0.02(+0.04%)
May 15, 2015	41.32	41.46	41.26	41.34	1,894,989	+0.09(+0.22%)
May 14, 2015	41.06	41.36	41.06	41.25	1,728,975	+0.29(+0.71%)
May 13, 2015	41.10	41.32	40.92	40.96	2,453,643	-0.12(-0.28%)
May 12, 2015	40.84	41.23	40.72	41.07	2,319,594	+0.07(+0.16%)
May 11, 2015	40.78	41.40	40.69	41.01	4,748,334	+0.08(+0.20%)
May 08, 2015	40.78	41.14	40.76	40.92	2,026,641	+0.39(+0.96%)
May 07, 2015	40.24	40.65	40.22	40.53	2,681,045	+0.32(+0.80%)
May 06, 2015	40.67	40.82	39.89	40.21	3,840,312	-0.32(-0.80%)
May 05, 2015	41.37	41.51	40.44	40.53	3,553,807	-0.82(-1.99%)
May 04, 2015	41.57	41.85	41.31	41.36	3,407,120	-0.20(-0.48%)

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.