Indicators

Waste Management (NY: WM )

211.49 +0.99 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	24.35	24.54	24.33	24.49	4,870,350	+0.05(+0.19%)
Sep 27, 2012	24.35	24.57	24.35	24.44	5,233,959	+0.12(+0.50%)
Sep 26, 2012	24.54	24.73	24.32	24.32	4,765,898	-0.17(-0.69%)
Sep 25, 2012	24.79	24.86	24.49	24.49	6,408,826	-0.21(-0.83%)
Sep 24, 2012	24.77	24.85	24.65	24.70	3,859,959	-0.10(-0.40%)
Sep 21, 2012	24.91	24.91	24.72	24.80	8,968,865	-0.05(-0.22%)
Sep 20, 2012	24.90	24.93	24.74	24.85	6,052,317	-0.11(-0.43%)
Sep 19, 2012	25.48	25.61	24.93	24.96	9,983,253	-0.95(-3.68%)
Sep 18, 2012	25.91	26.02	25.85	25.91	4,157,945	+0.00(+0.00%)
Sep 17, 2012	25.96	26.14	25.86	25.91	6,274,146	-0.02(-0.06%)
Sep 14, 2012	26.06	26.11	25.86	25.93	4,668,625	-0.08(-0.32%)
Sep 13, 2012	25.96	26.10	25.74	26.01	4,438,126	+0.06(+0.24%)
Sep 12, 2012	26.14	26.21	25.93	25.95	3,073,823	-0.12(-0.47%)
Sep 11, 2012	26.20	26.23	26.02	26.07	2,902,134	-0.09(-0.35%)
Sep 10, 2012	26.22	26.30	26.02	26.16	2,386,910	-0.18(-0.67%)
Sep 07, 2012	26.33	26.38	26.21	26.34	2,930,871	+0.05(+0.17%)
Sep 06, 2012	26.15	26.30	26.04	26.29	3,692,324	+0.34(+1.29%)
Sep 05, 2012	26.23	26.23	25.86	25.96	3,990,852	-0.31(-1.18%)

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.