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 (%)
Mar 28, 2013	30.12	30.61	30.05	30.56	5,497,555	+0.46(+1.53%)
Mar 27, 2013	30.00	30.22	29.87	30.10	2,929,973	-0.02(-0.05%)
Mar 26, 2013	30.08	30.19	29.98	30.12	2,448,313	+0.20(+0.68%)
Mar 25, 2013	29.91	29.96	29.69	29.91	3,622,735	+0.01(+0.03%)
Mar 22, 2013	29.58	29.91	29.53	29.90	2,861,546	+0.38(+1.29%)
Mar 21, 2013	29.42	29.59	29.39	29.52	2,939,821	-0.04(-0.13%)
Mar 20, 2013	29.25	29.57	29.15	29.56	3,713,609	+0.40(+1.36%)
Mar 19, 2013	29.28	29.33	29.02	29.16	2,697,205	-0.05(-0.16%)
Mar 18, 2013	29.03	29.27	29.02	29.21	1,997,735	-0.03(-0.11%)
Mar 15, 2013	28.90	29.27	28.84	29.24	3,539,080	+0.23(+0.78%)
Mar 14, 2013	29.06	29.17	28.91	29.02	2,812,363	-0.02(-0.08%)
Mar 13, 2013	28.85	29.09	28.83	29.04	2,035,625	+0.23(+0.81%)
Mar 12, 2013	28.86	29.08	28.72	28.81	2,025,980	-0.03(-0.11%)
Mar 11, 2013	28.77	28.94	28.66	28.84	3,250,963	+0.06(+0.22%)
Mar 08, 2013	28.78	28.87	28.62	28.77	2,761,631	+0.13(+0.46%)
Mar 07, 2013	28.73	28.88	28.52	28.64	3,076,747	-0.09(-0.31%)
Mar 06, 2013	29.02	29.05	28.68	28.73	2,447,676	-0.21(-0.72%)
Mar 05, 2013	28.80	29.04	28.77	28.94	2,885,248	+0.23(+0.81%)
Mar 04, 2013	28.49	28.79	28.38	28.71	3,069,024	+0.23(+0.81%)

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.