Indicators

Waste Management (NY: WM )

207.88 +0.72 (+0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	23.26	23.56	22.79	22.79	17,532,900	-0.86(-3.64%)
Jul 28, 2011	24.97	25.35	23.32	23.65	18,398,904	-2.05(-7.97%)
Jul 27, 2011	25.77	25.86	25.58	25.70	6,607,035	-0.21(-0.81%)
Jul 26, 2011	25.97	26.07	25.73	25.91	3,808,327	-0.11(-0.42%)
Jul 25, 2011	25.84	26.16	25.73	26.02	5,477,848	-0.01(-0.06%)
Jul 22, 2011	26.21	26.21	25.99	26.03	4,492,197	-0.43(-1.64%)
Jul 21, 2011	26.26	26.67	26.23	26.47	4,227,706	+0.31(+1.19%)
Jul 20, 2011	26.22	26.42	26.08	26.15	4,195,181	+0.06(+0.22%)
Jul 19, 2011	25.89	26.21	25.87	26.10	4,039,233	+0.24(+0.92%)
Jul 18, 2011	26.05	26.10	25.79	25.86	5,126,030	-0.31(-1.19%)
Jul 15, 2011	26.17	26.27	25.92	26.17	4,231,915	+0.08(+0.31%)
Jul 14, 2011	26.50	26.57	26.05	26.09	4,701,336	-0.35(-1.34%)
Jul 13, 2011	26.68	26.72	26.41	26.44	4,697,875	-0.07(-0.25%)
Jul 12, 2011	26.68	26.68	26.33	26.51	6,518,196	-0.38(-1.40%)
Jul 11, 2011	27.02	27.08	26.78	26.89	3,407,921	-0.43(-1.56%)
Jul 08, 2011	27.23	27.34	27.09	27.31	3,693,324	-0.19(-0.68%)
Jul 07, 2011	27.47	27.54	27.38	27.50	4,541,021	+0.20(+0.72%)
Jul 06, 2011	27.21	27.39	27.09	27.30	3,535,251	+0.08(+0.29%)
Jul 05, 2011	27.14	27.34	27.06	27.23	3,085,435	+0.06(+0.21%)

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.