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 (%)
Jun 30, 2011	26.84	27.04	26.74	26.97	3,817,774	+0.16(+0.59%)
Jun 29, 2011	26.86	26.99	26.75	26.81	4,356,076	+0.11(+0.41%)
Jun 28, 2011	26.70	26.73	26.53	26.70	4,381,948	+0.06(+0.22%)
Jun 27, 2011	26.65	26.73	26.49	26.65	2,886,103	+0.01(+0.05%)
Jun 24, 2011	26.82	26.94	26.54	26.63	3,544,567	-0.22(-0.81%)
Jun 23, 2011	26.75	26.85	26.41	26.85	4,359,175	-0.14(-0.51%)
Jun 22, 2011	27.00	27.21	26.98	26.99	3,054,166	-0.13(-0.48%)
Jun 21, 2011	27.12	27.17	26.96	27.12	3,295,052	+0.11(+0.40%)
Jun 20, 2011	27.05	27.17	26.93	27.01	10,117,233	+0.42(+1.58%)
Jun 17, 2011	26.56	26.74	26.34	26.59	4,898,786	+0.22(+0.82%)
Jun 16, 2011	26.41	26.47	26.23	26.37	4,432,910	+0.05(+0.19%)
Jun 15, 2011	26.50	26.56	26.21	26.32	3,731,070	-0.34(-1.28%)
Jun 14, 2011	26.66	26.73	26.58	26.66	3,292,331	+0.25(+0.96%)
Jun 13, 2011	26.56	26.56	26.31	26.41	3,251,068	-0.04(-0.14%)
Jun 10, 2011	26.60	26.62	26.43	26.44	3,650,476	-0.27(-1.00%)
Jun 09, 2011	26.63	26.78	26.57	26.71	4,646,173	+0.12(+0.44%)
Jun 08, 2011	26.91	27.01	26.57	26.60	8,268,904	-0.31(-1.16%)
Jun 07, 2011	27.30	27.33	26.91	26.91	4,706,262	-0.27(-0.99%)
Jun 06, 2011	27.44	27.45	27.17	27.17	3,123,274	-0.27(-0.98%)

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.