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 (%)
Dec 31, 2007	22.62	22.64	22.29	22.36	3,886,175	-0.38(-1.66%)
Dec 28, 2007	22.85	22.95	22.60	22.74	2,864,801	-0.06(-0.27%)
Dec 27, 2007	22.88	22.96	22.75	22.80	2,112,990	-0.26(-1.13%)
Dec 26, 2007	22.86	23.20	22.76	23.06	2,059,331	-0.07(-0.30%)
Dec 24, 2007	23.03	23.28	22.91	23.13	1,307,221	+0.08(+0.33%)
Dec 21, 2007	22.89	23.08	22.54	23.06	7,446,067	+0.38(+1.69%)
Dec 20, 2007	22.71	22.78	22.52	22.67	5,733,492	+0.10(+0.46%)
Dec 19, 2007	23.38	23.38	22.48	22.57	4,786,240	-0.59(-2.54%)
Dec 18, 2007	22.63	23.45	22.63	23.16	5,280,877	+0.64(+2.86%)
Dec 17, 2007	22.65	22.76	22.32	22.51	4,454,265	-0.26(-1.14%)
Dec 14, 2007	23.07	23.32	22.74	22.77	3,806,659	-0.58(-2.49%)
Dec 13, 2007	23.71	23.71	23.14	23.36	4,591,283	-0.42(-1.76%)
Dec 12, 2007	24.24	24.30	23.56	23.77	5,218,270	+0.24(+1.02%)
Dec 11, 2007	24.01	24.05	23.53	23.53	3,285,412	-0.49(-2.02%)
Dec 10, 2007	23.58	24.10	23.51	24.02	3,747,278	+0.46(+1.95%)
Dec 07, 2007	23.69	23.98	23.45	23.56	2,520,944	-0.14(-0.58%)
Dec 06, 2007	23.11	23.73	23.11	23.70	2,383,020	+0.51(+2.18%)
Dec 05, 2007	23.60	23.60	23.01	23.19	3,817,970	-0.15(-0.65%)
Dec 04, 2007	23.49	23.73	23.31	23.34	3,205,482	-0.18(-0.79%)

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.