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	22.76	2,985,588	-0.40(-1.74%)
Feb 27, 2006	23.13	23.26	23.07	23.17	2,956,658	-0.02(-0.09%)
Feb 24, 2006	23.30	23.33	23.07	23.19	2,793,455	-0.08(-0.35%)
Feb 23, 2006	23.36	23.41	23.22	23.27	4,333,296	-0.09(-0.38%)
Feb 22, 2006	23.27	23.41	23.24	23.36	2,809,088	+0.16(+0.68%)
Feb 21, 2006	23.17	23.37	23.11	23.20	4,246,653	+0.03(+0.15%)
Feb 17, 2006	23.10	23.17	22.97	23.17	3,852,890	+0.06(+0.27%)
Feb 16, 2006	23.00	23.12	22.88	23.11	4,397,584	+0.15(+0.66%)
Feb 15, 2006	22.85	22.98	22.65	22.96	6,565,401	+0.08(+0.33%)
Feb 14, 2006	23.22	23.23	22.88	22.88	7,756,188	+0.27(+1.18%)
Feb 13, 2006	22.91	22.92	22.47	22.61	3,847,922	-0.37(-1.61%)
Feb 10, 2006	22.38	23.20	22.38	22.98	6,407,603	+0.62(+2.79%)
Feb 09, 2006	22.27	22.45	22.27	22.36	3,327,921	+0.09(+0.40%)
Feb 08, 2006	22.24	22.28	21.96	22.27	3,159,311	+0.03(+0.12%)
Feb 07, 2006	22.20	22.38	22.16	22.24	3,835,357	+0.05(+0.25%)
Feb 06, 2006	21.70	22.20	21.70	22.19	3,999,875	+0.53(+2.43%)
Feb 03, 2006	21.48	21.74	21.48	21.66	2,284,558	+0.18(+0.83%)
Feb 02, 2006	21.66	21.79	21.39	21.48	2,209,312	-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.