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 (%)
Dec 29, 2006	25.15	25.30	25.02	25.17	2,755,174	+0.01(+0.05%)
Dec 28, 2006	25.20	25.29	25.04	25.15	2,362,434	-0.05(-0.19%)
Dec 27, 2006	24.84	25.36	24.84	25.20	3,141,340	+0.39(+1.57%)
Dec 26, 2006	24.46	24.93	24.43	24.81	4,136,049	+0.35(+1.43%)
Dec 22, 2006	24.84	24.90	24.41	24.46	3,056,743	-0.32(-1.30%)
Dec 21, 2006	24.74	25.03	24.74	24.78	3,543,870	+0.08(+0.33%)
Dec 20, 2006	24.65	25.11	24.65	24.70	3,859,465	+0.03(+0.11%)
Dec 19, 2006	24.95	25.02	24.64	24.67	5,779,628	-0.27(-1.10%)
Dec 18, 2006	25.53	25.58	24.90	24.95	5,250,713	-0.36(-1.41%)
Dec 15, 2006	25.53	25.53	25.27	25.30	4,657,365	-0.23(-0.88%)
Dec 14, 2006	25.62	25.72	25.44	25.53	2,058,235	-0.07(-0.27%)
Dec 13, 2006	25.71	25.77	25.56	25.60	2,096,662	+0.03(+0.13%)
Dec 12, 2006	25.63	25.71	25.46	25.56	3,926,383	-0.07(-0.27%)
Dec 11, 2006	25.68	25.73	25.49	25.63	2,791,994	-0.06(-0.24%)
Dec 08, 2006	25.80	25.91	25.65	25.69	2,039,971	-0.10(-0.37%)
Dec 07, 2006	25.86	25.94	25.73	25.79	2,097,830	-0.08(-0.32%)
Dec 06, 2006	25.58	25.91	25.41	25.87	3,343,701	+0.29(+1.15%)
Dec 05, 2006	25.52	25.70	25.41	25.58	2,499,922	+0.12(+0.46%)
Dec 04, 2006	25.07	25.52	24.91	25.46	3,524,437	+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.