Indicators

Waste Management (NY: WM )

200.55 -1.20 (-0.59%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	23.73	23.76	23.37	23.44	2,797,680	-0.25(-1.04%)
Jul 28, 2006	23.39	23.94	23.18	23.69	5,555,911	+0.29(+1.25%)
Jul 27, 2006	23.22	23.72	23.22	23.40	4,576,275	-0.16(-0.67%)
Jul 26, 2006	23.79	23.79	23.41	23.55	3,423,151	-0.24(-1.00%)
Jul 25, 2006	23.03	23.87	23.03	23.79	4,784,228	+0.78(+3.38%)
Jul 24, 2006	22.91	23.19	22.91	23.01	3,531,526	+0.16(+0.69%)
Jul 21, 2006	22.98	23.03	22.69	22.86	4,303,796	-0.17(-0.74%)
Jul 20, 2006	23.42	23.48	23.01	23.03	2,906,056	-0.55(-2.31%)
Jul 19, 2006	23.59	23.80	23.50	23.57	2,900,190	+0.06(+0.26%)
Jul 18, 2006	23.18	23.55	23.14	23.51	4,314,942	+0.29(+1.23%)
Jul 17, 2006	22.85	23.31	22.82	23.23	3,423,004	+0.34(+1.49%)
Jul 14, 2006	23.18	23.19	22.52	22.88	4,291,184	-0.38(-1.64%)
Jul 13, 2006	23.77	23.77	23.26	23.27	4,093,790	-0.48(-2.04%)
Jul 12, 2006	23.85	24.00	23.65	23.75	4,723,661	-0.07(-0.31%)
Jul 11, 2006	23.71	23.89	23.61	23.83	6,114,802	+0.14(+0.58%)
Jul 10, 2006	23.70	23.72	23.57	23.69	1,995,933	+0.07(+0.32%)
Jul 07, 2006	23.87	23.93	23.58	23.61	3,070,746	-0.18(-0.77%)
Jul 06, 2006	23.76	23.87	23.47	23.80	5,276,099	+0.04(+0.17%)
Jul 05, 2006	23.73	24.27	23.68	23.76	5,106,716	-0.55(-2.24%)

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.