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 (%)
Jun 30, 2014	36.49	36.50	36.25	36.42	1,575,872	-0.09(-0.25%)
Jun 27, 2014	36.08	36.55	36.08	36.51	2,487,605	+0.33(+0.90%)
Jun 26, 2014	36.17	36.29	36.07	36.18	1,177,069	-0.02(-0.05%)
Jun 25, 2014	36.07	36.23	35.97	36.20	1,216,074	+0.07(+0.20%)
Jun 24, 2014	36.08	36.23	36.02	36.12	1,257,099	-0.02(-0.05%)
Jun 23, 2014	36.38	36.51	35.99	36.14	1,524,165	-0.20(-0.54%)
Jun 20, 2014	36.21	36.38	36.15	36.34	2,731,911	+0.21(+0.59%)
Jun 19, 2014	36.08	36.21	35.99	36.12	1,785,408	+0.06(+0.16%)
Jun 18, 2014	36.03	36.17	35.84	36.07	1,735,796	+0.03(+0.09%)
Jun 17, 2014	35.73	36.16	35.66	36.03	1,522,417	+0.22(+0.61%)
Jun 16, 2014	35.80	36.03	35.74	35.81	1,310,168	-0.01(-0.02%)
Jun 13, 2014	35.76	36.05	35.68	35.82	1,489,388	+0.09(+0.25%)
Jun 12, 2014	35.86	35.94	35.61	35.73	2,371,548	-0.16(-0.45%)
Jun 11, 2014	36.16	36.16	35.89	35.90	1,774,724	-0.37(-1.03%)
Jun 10, 2014	36.21	36.53	36.21	36.27	1,545,227	+0.24(+0.66%)
Jun 06, 2014	35.99	36.06	35.91	36.03	2,234,598	+0.11(+0.29%)
Jun 05, 2014	36.06	36.06	35.81	35.93	1,974,828	-0.06(-0.16%)
Jun 04, 2014	35.99	36.18	35.90	35.99	3,158,695	-0.08(-0.21%)
Jun 03, 2014	36.04	36.10	35.79	36.06	2,196,886	-0.11(-0.31%)

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.