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 (%)
Feb 28, 2007	23.16	23.40	23.10	23.31	8,104,491	+0.15(+0.65%)
Feb 27, 2007	23.63	23.63	22.90	23.16	7,985,726	-0.47(-2.00%)
Feb 26, 2007	23.76	23.91	23.47	23.63	5,704,567	-0.08(-0.32%)
Feb 23, 2007	23.27	23.84	23.27	23.71	9,026,270	+0.43(+1.85%)
Feb 22, 2007	24.12	24.18	23.27	23.27	14,910,751	-0.71(-2.94%)
Feb 21, 2007	24.10	24.18	23.96	23.98	7,543,828	-0.23(-0.96%)
Feb 20, 2007	24.34	24.40	24.18	24.21	4,816,620	-0.21(-0.87%)
Feb 16, 2007	24.26	24.52	24.18	24.42	5,854,534	+0.02(+0.08%)
Feb 15, 2007	24.03	24.45	23.82	24.40	6,230,988	+0.24(+0.99%)
Feb 14, 2007	24.12	24.31	23.97	24.16	5,550,832	+0.19(+0.80%)
Feb 13, 2007	23.90	24.10	23.84	23.97	8,722,778	+0.06(+0.26%)
Feb 12, 2007	24.10	24.20	23.82	23.91	5,160,820	-0.22(-0.91%)
Feb 09, 2007	24.23	24.51	23.99	24.13	9,877,490	-0.12(-0.51%)
Feb 08, 2007	25.82	25.84	23.69	24.25	22,364,738	-2.04(-7.76%)
Feb 07, 2007	26.05	26.40	25.95	26.29	3,491,217	+0.24(+0.92%)
Feb 06, 2007	26.35	26.49	25.96	26.05	3,868,985	-0.16(-0.60%)
Feb 05, 2007	25.88	26.27	25.68	26.21	4,384,217	+0.30(+1.16%)
Feb 02, 2007	25.88	26.04	25.76	25.91	2,711,576	+0.11(+0.42%)

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.