Indicators

Waste Management (NY: WM )

210.10 -2.60 (-1.22%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	36.17	36.36	36.05	36.25	1,425,495	+0.03(+0.09%)
Nov 27, 2013	36.30	36.34	35.99	36.21	2,159,843	-0.06(-0.18%)
Nov 26, 2013	36.23	36.34	36.20	36.28	2,621,499	+0.04(+0.11%)
Nov 25, 2013	36.67	36.80	36.13	36.24	8,555,232	-0.34(-0.93%)
Nov 22, 2013	36.16	36.60	36.08	36.58	9,159,292	+0.25(+0.70%)
Nov 21, 2013	36.02	36.40	35.86	36.32	7,928,410	+0.29(+0.81%)
Nov 20, 2013	36.07	36.29	35.92	36.03	1,928,353	+0.06(+0.15%)
Nov 19, 2013	35.96	36.13	35.82	35.98	3,690,764	-0.11(-0.31%)
Nov 18, 2013	35.93	36.28	35.84	36.09	2,421,163	+0.21(+0.60%)
Nov 15, 2013	35.52	35.96	35.52	35.87	2,586,830	+0.33(+0.94%)
Nov 14, 2013	35.03	35.67	35.02	35.54	2,740,703	+0.48(+1.38%)
Nov 13, 2013	34.71	35.06	34.40	35.06	4,351,697	+0.31(+0.89%)
Nov 12, 2013	34.87	34.94	34.46	34.75	2,317,006	-0.26(-0.75%)
Nov 11, 2013	34.98	35.20	34.89	35.01	1,415,398	-0.03(-0.09%)
Nov 08, 2013	34.48	35.04	34.44	35.04	1,841,838	+0.62(+1.80%)
Nov 07, 2013	34.77	34.94	34.40	34.42	2,405,136	-0.32(-0.91%)
Nov 06, 2013	34.75	34.84	34.57	34.74	3,421,085	+0.06(+0.18%)
Nov 05, 2013	34.56	34.75	34.40	34.67	2,114,397	+0.06(+0.18%)
Nov 04, 2013	34.71	34.79	34.56	34.61	2,479,752	-0.06(-0.16%)

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.