Indicators

Waste Management (NY: WM )

211.49 +0.99 (+0.47%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	18.58	18.69	17.85	18.48	0	-0.27(-1.42%)
Feb 26, 2009	19.30	19.35	18.72	18.75	5,114,885	-0.40(-2.07%)
Feb 25, 2009	19.44	19.64	18.97	19.14	6,410,185	-0.30(-1.55%)
Feb 24, 2009	18.97	19.53	18.62	19.44	9,168,725	+0.60(+3.16%)
Feb 23, 2009	19.74	19.80	18.79	18.85	7,768,113	-0.70(-3.60%)
Feb 20, 2009	19.17	19.72	19.16	19.55	0	+0.12(+0.60%)
Feb 19, 2009	19.66	19.79	19.38	19.44	4,507,583	-0.10(-0.49%)
Feb 18, 2009	19.59	19.87	19.44	19.53	7,102,686	-0.06(-0.31%)
Feb 17, 2009	19.57	19.95	19.05	19.59	7,510,374	-0.46(-2.29%)
Feb 13, 2009	19.82	20.33	19.80	20.05	6,547,186	+0.03(+0.14%)
Feb 12, 2009	20.27	20.27	18.89	20.03	10,404,319	+0.55(+2.85%)
Feb 11, 2009	19.51	19.87	19.38	19.47	6,796,522	+0.10(+0.53%)
Feb 10, 2009	20.06	20.19	19.36	19.37	7,464,987	-0.82(-4.07%)
Feb 09, 2009	20.31	20.55	19.85	20.19	6,526,571	-0.17(-0.84%)
Feb 06, 2009	20.14	20.45	20.06	20.36	6,419,494	+0.18(+0.92%)
Feb 05, 2009	20.40	20.55	19.94	20.18	8,881,016	-0.36(-1.73%)
Feb 04, 2009	21.10	21.32	20.46	20.53	6,987,651	-0.44(-2.09%)
Feb 03, 2009	20.87	21.05	20.40	20.97	6,165,080	+0.26(+1.26%)

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.