Indicators

Waste Management (NY: WM )

207.89 +1.51 (+0.73%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	19.27	19.32	19.07	19.18	7,390,350	+0.41(+2.18%)
Jul 28, 2005	19.71	19.72	18.65	18.77	11,512,571	-1.37(-6.81%)
Jul 27, 2005	20.12	20.30	20.02	20.14	3,055,522	+0.40(+2.00%)
Jul 26, 2005	19.79	19.85	19.66	19.74	2,933,530	-0.10(-0.48%)
Jul 25, 2005	20.02	20.05	19.79	19.84	2,911,390	-0.18(-0.89%)
Jul 22, 2005	19.68	20.02	19.66	20.02	2,724,442	+0.35(+1.80%)
Jul 21, 2005	19.68	19.79	19.60	19.66	3,264,756	-0.01(-0.07%)
Jul 20, 2005	19.67	19.74	19.49	19.68	2,720,923	-0.03(-0.14%)
Jul 19, 2005	19.74	19.95	19.18	19.70	7,197,244	+0.64(+3.36%)
Jul 18, 2005	19.01	19.16	18.94	19.06	3,913,280	+0.10(+0.54%)
Jul 15, 2005	18.96	19.03	18.89	18.96	4,428,374	+0.02(+0.11%)
Jul 14, 2005	19.06	19.10	18.91	18.94	5,889,641	-0.10(-0.54%)
Jul 13, 2005	19.10	19.15	19.03	19.04	2,748,196	-0.05(-0.25%)
Jul 12, 2005	19.10	19.12	19.01	19.09	2,546,879	+0.01(+0.04%)
Jul 11, 2005	19.16	19.23	19.03	19.08	2,936,316	-0.08(-0.43%)
Jul 08, 2005	19.19	19.27	19.11	19.16	2,921,653	+0.03(+0.18%)
Jul 07, 2005	19.03	19.18	18.89	19.13	2,677,376	-0.14(-0.71%)
Jul 06, 2005	19.44	19.46	19.24	19.27	2,526,352	-0.17(-0.88%)
Jul 05, 2005	19.35	19.57	19.29	19.44	2,630,016	+0.03(+0.18%)

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.