Indicators

Waste Management (NY: WM )

204.10 -0.54 (-0.26%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	26.74	26.94	26.64	26.87	3,832,036	+0.16(+0.59%)
Jun 29, 2011	26.76	26.89	26.65	26.71	4,372,349	+0.11(+0.41%)
Jun 28, 2011	26.60	26.63	26.43	26.60	4,398,317	+0.06(+0.22%)
Jun 27, 2011	26.55	26.63	26.39	26.55	2,896,885	+0.01(+0.05%)
Jun 24, 2011	26.72	26.84	26.44	26.53	3,557,808	-0.22(-0.81%)
Jun 23, 2011	26.65	26.75	26.32	26.75	4,375,460	-0.14(-0.51%)
Jun 22, 2011	26.90	27.11	26.88	26.89	3,065,575	-0.13(-0.48%)
Jun 21, 2011	27.02	27.07	26.86	27.02	3,307,362	+0.11(+0.40%)
Jun 20, 2011	26.95	27.07	26.83	26.91	10,155,028	+0.42(+1.58%)
Jun 17, 2011	26.46	26.64	26.24	26.49	4,917,086	+0.22(+0.82%)
Jun 16, 2011	26.31	26.37	26.14	26.27	4,449,470	+0.05(+0.19%)
Jun 15, 2011	26.40	26.46	26.11	26.22	3,745,008	-0.34(-1.28%)
Jun 14, 2011	26.56	26.63	26.48	26.56	3,304,631	+0.25(+0.96%)
Jun 13, 2011	26.46	26.46	26.22	26.31	3,263,213	-0.04(-0.14%)
Jun 10, 2011	26.50	26.52	26.33	26.35	3,664,113	-0.27(-1.00%)
Jun 09, 2011	26.53	26.68	26.47	26.61	4,663,530	+0.12(+0.44%)
Jun 08, 2011	26.81	26.91	26.47	26.50	8,299,794	-0.31(-1.16%)
Jun 07, 2011	27.20	27.22	26.81	26.81	4,723,843	-0.27(-0.99%)
Jun 06, 2011	27.34	27.35	27.07	27.07	3,134,942	-0.27(-0.98%)

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.