Indicators

Waste Management (NY: WM )

208.02 -4.13 (-1.95%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	25.11	25.50	24.97	24.99	4,776,499	+0.15(+0.61%)
Oct 26, 2012	24.91	24.84	24.84	24.84	2,145,891	-0.11(-0.46%)
Oct 25, 2012	24.71	25.00	24.65	24.95	2,732,367	+0.40(+1.65%)
Oct 24, 2012	24.73	24.77	24.50	24.55	2,515,090	-0.11(-0.43%)
Oct 23, 2012	24.70	24.74	24.52	24.65	2,363,441	-0.18(-0.71%)
Oct 19, 2012	25.09	25.18	24.76	24.83	3,867,070	-0.34(-1.36%)
Oct 18, 2012	24.98	25.21	24.96	25.17	2,823,809	+0.18(+0.70%)
Oct 17, 2012	24.79	25.07	24.73	25.00	3,281,023	+0.21(+0.86%)
Oct 16, 2012	24.74	24.85	24.69	24.78	3,715,497	+0.11(+0.46%)
Oct 15, 2012	24.48	24.67	24.42	24.67	2,646,057	+0.18(+0.72%)
Oct 12, 2012	24.56	24.62	24.43	24.49	3,778,811	-0.02(-0.06%)
Oct 11, 2012	24.50	24.55	24.39	24.51	2,670,606	+0.08(+0.34%)
Oct 10, 2012	24.30	24.53	24.27	24.42	4,022,001	+0.08(+0.34%)
Oct 09, 2012	24.49	24.60	24.34	24.34	3,463,277	-0.15(-0.62%)
Oct 08, 2012	24.39	24.60	24.36	24.49	3,105,546	+0.03(+0.12%)
Oct 05, 2012	24.60	24.65	24.40	24.46	3,596,362	+0.03(+0.12%)
Oct 04, 2012	24.21	24.50	24.06	24.43	5,167,193	+0.25(+1.04%)
Oct 03, 2012	24.17	24.27	24.07	24.18	3,539,405	+0.01(+0.03%)
Oct 02, 2012	24.16	24.20	24.07	24.17	4,061,300	+0.03(+0.13%)

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.