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 (%)
Apr 30, 2007	26.03	26.05	25.56	25.61	5,757,772	-0.49(-1.89%)
Apr 27, 2007	25.16	26.18	25.16	26.10	11,983,795	+1.90(+7.86%)
Apr 26, 2007	24.36	24.42	24.16	24.20	5,019,528	-0.04(-0.17%)
Apr 25, 2007	24.23	24.47	24.13	24.24	4,475,216	+0.11(+0.45%)
Apr 24, 2007	24.64	24.93	24.01	24.13	4,932,983	-0.22(-0.90%)
Apr 23, 2007	24.13	24.45	24.08	24.35	4,927,827	+0.49(+2.07%)
Apr 20, 2007	24.14	24.14	23.82	23.86	4,530,212	+0.07(+0.29%)
Apr 19, 2007	24.35	24.35	23.66	23.79	3,513,487	-0.18(-0.77%)
Apr 18, 2007	23.57	24.13	23.53	23.97	5,111,830	+0.38(+1.62%)
Apr 17, 2007	23.50	23.61	23.43	23.59	5,539,029	+0.11(+0.47%)
Apr 16, 2007	23.31	23.58	23.30	23.48	5,141,301	+0.22(+0.94%)
Apr 13, 2007	23.72	23.72	23.23	23.26	5,784,150	-0.12(-0.53%)
Apr 12, 2007	24.04	24.04	23.34	23.38	6,162,550	-0.09(-0.38%)
Apr 11, 2007	23.71	23.79	23.21	23.47	6,909,925	-0.23(-0.98%)
Apr 10, 2007	23.51	23.75	23.36	23.71	5,891,932	+0.14(+0.58%)
Apr 09, 2007	23.76	23.84	23.55	23.57	4,699,156	-0.07(-0.29%)
Apr 05, 2007	23.89	23.90	23.55	23.64	3,443,733	-0.14(-0.58%)
Apr 04, 2007	23.96	24.03	23.74	23.77	3,715,529	-0.18(-0.74%)
Apr 03, 2007	23.91	24.05	23.60	23.95	3,991,110	+0.23(+0.98%)

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.