Indicators

Waste Management (NY: WM )

211.49 +0.99 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	23.17	23.14	22.76	22.77	2,985,042	-0.40(-1.74%)
Feb 27, 2006	23.14	23.26	23.07	23.17	2,956,118	-0.02(-0.09%)
Feb 24, 2006	23.31	23.34	23.08	23.19	2,792,944	-0.08(-0.35%)
Feb 23, 2006	23.36	23.41	23.22	23.27	4,332,504	-0.09(-0.38%)
Feb 22, 2006	23.27	23.42	23.24	23.36	2,808,575	+0.16(+0.68%)
Feb 21, 2006	23.17	23.37	23.12	23.21	4,245,877	+0.03(+0.15%)
Feb 17, 2006	23.10	23.18	22.97	23.17	3,852,186	+0.06(+0.27%)
Feb 16, 2006	23.00	23.12	22.88	23.11	4,396,780	+0.15(+0.66%)
Feb 15, 2006	22.85	22.99	22.66	22.96	6,564,201	+0.08(+0.33%)
Feb 14, 2006	23.22	23.23	22.88	22.88	7,754,770	+0.27(+1.18%)
Feb 13, 2006	22.92	22.93	22.47	22.62	3,847,219	-0.37(-1.61%)
Feb 10, 2006	22.38	23.21	22.38	22.99	6,406,432	+0.62(+2.79%)
Feb 09, 2006	22.28	22.45	22.28	22.36	3,327,313	+0.09(+0.40%)
Feb 08, 2006	22.25	22.28	21.96	22.28	3,158,734	+0.03(+0.12%)
Feb 07, 2006	22.20	22.38	22.17	22.25	3,834,656	+0.05(+0.25%)
Feb 06, 2006	21.70	22.21	21.70	22.19	3,999,144	+0.53(+2.43%)
Feb 03, 2006	21.48	21.74	21.48	21.67	2,284,140	+0.18(+0.83%)
Feb 02, 2006	21.66	21.80	21.40	21.49	2,208,908	-0.19(-0.88%)

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.