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 (%)
Feb 28, 2013	28.77	28.94	28.47	28.80	5,059,918	+0.21(+0.73%)
Feb 27, 2013	28.18	28.64	28.17	28.59	2,785,261	+0.35(+1.23%)
Feb 26, 2013	28.15	28.32	28.07	28.25	2,344,101	+0.20(+0.72%)
Feb 25, 2013	28.32	28.35	28.05	28.05	4,660,828	-0.21(-0.74%)
Feb 22, 2013	28.17	28.32	28.11	28.25	2,786,079	+0.15(+0.52%)
Feb 21, 2013	28.15	28.23	27.96	28.11	2,684,000	-0.08(-0.30%)
Feb 20, 2013	28.19	28.34	28.17	28.19	2,643,973	-0.07(-0.25%)
Feb 19, 2013	28.40	28.40	28.11	28.26	3,374,024	-0.05(-0.19%)
Feb 15, 2013	28.64	28.68	28.18	28.32	4,666,380	-0.35(-1.21%)
Feb 14, 2013	27.77	28.89	27.40	28.66	7,975,636	+0.39(+1.36%)
Feb 13, 2013	28.18	28.42	28.12	28.28	4,333,010	+0.14(+0.49%)
Feb 12, 2013	28.01	28.16	27.94	28.14	1,976,825	+0.12(+0.41%)
Feb 11, 2013	28.02	28.16	28.01	28.02	2,164,565	+0.01(+0.03%)
Feb 08, 2013	27.94	28.04	27.64	28.01	4,757,366	-0.19(-0.68%)
Feb 07, 2013	27.86	28.42	27.83	28.21	6,441,907	+0.35(+1.25%)
Feb 06, 2013	27.66	27.88	27.47	27.86	4,008,703	+0.14(+0.50%)
Feb 04, 2013	27.89	28.01	27.70	27.72	2,447,574	-0.29(-1.05%)

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.