Indicators

Waste Management (NY: WM )

200.55 -1.20 (-0.59%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	25.06	25.21	24.93	25.08	2,764,911	+0.01(+0.05%)
Dec 28, 2006	25.11	25.20	24.95	25.06	2,370,782	-0.05(-0.19%)
Dec 27, 2006	24.75	25.28	24.75	25.11	3,152,441	+0.39(+1.57%)
Dec 26, 2006	24.38	24.85	24.35	24.72	4,150,666	+0.35(+1.43%)
Dec 22, 2006	24.76	24.81	24.33	24.38	3,067,545	-0.32(-1.30%)
Dec 21, 2006	24.65	24.94	24.65	24.70	3,556,394	+0.08(+0.33%)
Dec 20, 2006	24.56	25.02	24.56	24.61	3,873,104	+0.03(+0.11%)
Dec 19, 2006	24.86	24.93	24.55	24.59	5,800,053	-0.27(-1.10%)
Dec 18, 2006	25.44	25.49	24.81	24.86	5,269,270	-0.35(-1.41%)
Dec 15, 2006	25.44	25.44	25.18	25.21	4,673,825	-0.23(-0.88%)
Dec 14, 2006	25.53	25.63	25.35	25.44	2,065,509	-0.07(-0.27%)
Dec 13, 2006	25.62	25.68	25.47	25.51	2,104,071	+0.03(+0.13%)
Dec 12, 2006	25.54	25.62	25.37	25.47	3,940,259	-0.07(-0.27%)
Dec 11, 2006	25.59	25.64	25.40	25.54	2,801,861	-0.06(-0.24%)
Dec 08, 2006	25.71	25.81	25.55	25.60	2,047,181	-0.10(-0.37%)
Dec 07, 2006	25.77	25.85	25.64	25.70	2,105,244	-0.08(-0.32%)
Dec 06, 2006	25.49	25.82	25.32	25.78	3,355,517	+0.29(+1.15%)
Dec 05, 2006	25.43	25.61	25.32	25.49	2,508,757	+0.12(+0.46%)
Dec 04, 2006	24.98	25.43	24.83	25.37	3,536,893	+0.51(+2.06%)

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.