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 29, 2011	28.19	28.41	28.04	28.31	3,560,583	-0.11(-0.38%)
Apr 28, 2011	28.29	28.47	27.99	28.42	4,009,937	+0.11(+0.38%)
Apr 27, 2011	28.12	28.37	28.06	28.31	3,438,378	+0.24(+0.84%)
Apr 26, 2011	27.66	28.20	27.66	28.07	4,504,390	+0.45(+1.64%)
Apr 25, 2011	27.55	27.71	27.48	27.62	5,140,518	+0.09(+0.31%)
Apr 21, 2011	27.48	27.55	27.38	27.53	2,491,248	+0.15(+0.55%)
Apr 20, 2011	27.10	27.42	27.02	27.38	3,062,547	+0.57(+2.11%)
Apr 19, 2011	26.77	26.88	26.70	26.82	2,329,363	+0.04(+0.13%)
Apr 18, 2011	26.90	26.95	26.68	26.78	2,576,817	-0.37(-1.37%)
Apr 15, 2011	27.26	27.27	27.03	27.15	3,362,444	+0.02(+0.08%)
Apr 14, 2011	26.92	27.18	26.75	27.13	3,194,527	+0.17(+0.61%)
Apr 13, 2011	27.02	27.14	26.85	26.97	6,665,183	-0.06(-0.21%)
Apr 12, 2011	27.13	27.17	26.97	27.02	4,814,006	-0.06(-0.24%)
Apr 11, 2011	27.20	27.28	27.01	27.09	2,948,884	-0.11(-0.42%)
Apr 08, 2011	27.40	27.48	27.05	27.20	3,385,410	-0.12(-0.45%)
Apr 07, 2011	27.34	27.42	27.20	27.33	3,118,987	-0.11(-0.39%)
Apr 06, 2011	27.15	27.48	27.13	27.43	4,321,073	+0.36(+1.32%)
Apr 05, 2011	27.08	27.17	26.97	27.07	3,078,738	-0.01(-0.03%)
Apr 04, 2011	27.01	27.12	26.93	27.08	2,082,854	+0.07(+0.27%)

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.