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 (%)
May 29, 2009	19.05	19.15	18.69	18.89	6,154,179	-0.04(-0.22%)
May 28, 2009	19.16	19.24	18.67	18.93	6,561,732	-0.27(-1.39%)
May 27, 2009	19.52	19.65	19.17	19.19	5,549,507	-0.28(-1.44%)
May 26, 2009	19.35	19.71	19.01	19.48	5,651,265	+0.15(+0.78%)
May 22, 2009	19.33	19.53	19.20	19.32	3,652,461	+0.05(+0.28%)
May 21, 2009	19.31	19.78	19.08	19.27	4,333,731	-0.10(-0.53%)
May 20, 2009	19.71	19.77	19.36	19.37	6,162,183	-0.18(-0.91%)
May 19, 2009	19.63	19.77	19.19	19.55	7,331,197	+0.48(+2.51%)
May 18, 2009	18.49	19.09	18.38	19.07	5,703,253	+0.71(+3.84%)
May 15, 2009	18.47	18.63	18.22	18.37	5,645,371	-0.15(-0.81%)
May 14, 2009	18.16	18.65	18.16	18.52	5,592,775	+0.31(+1.69%)
May 13, 2009	18.21	18.45	18.14	18.21	4,127,403	-0.19(-1.04%)
May 12, 2009	18.49	18.49	18.21	18.40	4,609,165	+0.01(+0.07%)
May 11, 2009	18.31	18.48	18.22	18.39	4,404,336	-0.10(-0.52%)
May 08, 2009	18.45	18.79	18.31	18.48	6,418,068	+0.24(+1.31%)
May 07, 2009	18.80	18.80	18.07	18.24	7,351,267	-0.21(-1.11%)
May 06, 2009	18.56	18.56	18.29	18.45	6,931,495	+0.05(+0.26%)
May 05, 2009	18.27	18.44	18.22	18.40	7,395,010	+0.03(+0.19%)
May 04, 2009	18.35	18.38	18.24	18.37	6,941,720	+0.45(+2.52%)

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.