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 (%)
Sep 28, 2007	25.86	25.97	25.60	25.74	3,504,928	-0.09(-0.34%)
Sep 27, 2007	26.16	26.18	25.65	25.83	2,968,573	-0.29(-1.10%)
Sep 26, 2007	26.09	26.31	25.99	26.11	2,743,357	+0.15(+0.58%)
Sep 25, 2007	25.81	26.02	25.63	25.96	3,026,784	+0.14(+0.53%)
Sep 24, 2007	25.96	26.13	25.75	25.83	3,342,468	-0.16(-0.60%)
Sep 21, 2007	26.33	26.33	25.79	25.98	4,983,350	-0.14(-0.55%)
Sep 20, 2007	26.54	26.69	26.07	26.13	3,472,378	-0.41(-1.54%)
Sep 19, 2007	25.94	26.68	25.77	26.54	4,040,404	+0.75(+2.91%)
Sep 18, 2007	25.51	25.79	25.09	25.79	3,543,491	+0.55(+2.16%)
Sep 17, 2007	25.06	25.36	24.99	25.24	2,189,407	+0.09(+0.35%)
Sep 14, 2007	25.43	25.43	24.98	25.15	2,615,500	-0.29(-1.13%)
Sep 13, 2007	25.66	25.79	25.38	25.44	2,362,571	+0.01(+0.03%)
Sep 12, 2007	25.45	25.62	25.36	25.43	2,133,103	-0.07(-0.29%)
Sep 11, 2007	25.43	25.58	25.17	25.51	1,741,614	+0.31(+1.25%)
Sep 10, 2007	25.36	25.60	24.93	25.19	2,264,039	-0.10(-0.38%)
Sep 07, 2007	25.66	25.76	25.23	25.29	2,531,924	-0.50(-1.93%)
Sep 06, 2007	25.32	25.84	25.32	25.79	2,989,248	+0.42(+1.67%)
Sep 05, 2007	25.58	25.66	25.32	25.36	2,628,843	-0.44(-1.72%)

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.