Indicators

Waste Management (NY: WM )

206.76 -1.26 (-0.61%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	27.62	27.65	27.43	27.52	3,443,082	-0.04(-0.16%)
May 23, 2011	27.66	27.67	27.43	27.56	3,082,073	-0.32(-1.13%)
May 20, 2011	28.08	28.11	27.79	27.88	2,711,377	-0.25(-0.89%)
May 19, 2011	28.11	28.28	28.02	28.13	2,741,962	+0.11(+0.41%)
May 18, 2011	27.72	28.05	27.65	28.02	3,099,556	+0.36(+1.30%)
May 17, 2011	27.71	27.78	27.55	27.66	3,459,199	-0.11(-0.39%)
May 16, 2011	27.74	27.87	27.65	27.77	3,079,307	-0.03(-0.10%)
May 13, 2011	28.02	28.08	27.70	27.79	3,212,899	-0.22(-0.77%)
May 12, 2011	27.80	28.06	27.73	28.01	3,585,872	+0.14(+0.51%)
May 11, 2011	28.00	28.05	27.71	27.87	4,625,235	-0.10(-0.36%)
May 10, 2011	27.90	28.00	27.87	27.97	2,880,051	+0.14(+0.49%)
May 09, 2011	27.81	27.94	27.65	27.83	3,438,032	+0.06(+0.23%)
May 06, 2011	27.90	28.19	27.69	27.77	3,502,780	+0.10(+0.36%)
May 05, 2011	27.87	27.89	27.54	27.67	3,736,661	-0.35(-1.25%)
May 04, 2011	28.17	28.30	27.93	28.02	7,330,515	-0.21(-0.74%)
May 03, 2011	28.20	28.31	28.02	28.22	3,036,186	-0.09(-0.30%)

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.