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 (%)
Sep 30, 2013	32.45	32.67	32.40	32.61	1,640,684	-0.12(-0.36%)
Sep 27, 2013	32.80	32.86	32.52	32.73	1,513,810	-0.24(-0.72%)
Sep 26, 2013	32.81	33.00	32.77	32.96	1,847,297	+0.25(+0.77%)
Sep 25, 2013	32.85	32.96	32.70	32.71	1,781,677	-0.25(-0.77%)
Sep 24, 2013	33.01	33.26	32.93	32.96	1,796,625	-0.13(-0.38%)
Sep 23, 2013	33.21	33.37	32.99	33.09	1,673,359	-0.19(-0.57%)
Sep 20, 2013	33.47	33.50	33.21	33.28	2,806,065	-0.14(-0.43%)
Sep 19, 2013	33.41	33.59	33.32	33.42	1,588,604	+0.04(+0.12%)
Sep 18, 2013	32.55	33.40	32.50	33.38	2,818,494	+0.81(+2.50%)
Sep 17, 2013	32.73	32.79	32.34	32.57	1,827,193	-0.17(-0.51%)
Sep 16, 2013	32.67	32.90	32.33	32.73	1,523,201	+0.40(+1.25%)
Sep 13, 2013	32.42	32.48	32.23	32.33	1,497,711	+0.02(+0.05%)
Sep 12, 2013	32.40	32.56	32.29	32.31	1,620,808	-0.03(-0.10%)
Sep 11, 2013	32.20	32.41	32.07	32.35	1,549,847	+0.17(+0.52%)
Sep 10, 2013	32.02	32.24	31.94	32.18	1,482,064	+0.28(+0.89%)
Sep 09, 2013	31.66	31.91	31.64	31.89	1,344,050	+0.33(+1.05%)
Sep 06, 2013	31.65	31.71	31.31	31.56	2,074,108	+0.06(+0.18%)
Sep 05, 2013	31.63	31.74	31.49	31.51	2,925,945	-0.15(-0.47%)
Sep 04, 2013	31.45	31.86	31.31	31.66	2,467,747	+0.20(+0.64%)

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.