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 (%)
Jan 31, 2007	25.99	26.06	25.86	26.00	3,835,825	+0.03(+0.11%)
Jan 30, 2007	25.90	26.05	25.77	25.97	3,051,217	+0.16(+0.61%)
Jan 29, 2007	25.67	26.03	25.67	25.81	3,857,883	+0.17(+0.67%)
Jan 26, 2007	25.40	25.70	25.34	25.64	4,216,953	+0.23(+0.92%)
Jan 25, 2007	25.82	25.94	25.36	25.41	3,603,846	-0.46(-1.77%)
Jan 24, 2007	25.75	26.01	25.75	25.87	2,775,999	+0.13(+0.51%)
Jan 23, 2007	25.57	25.87	25.52	25.74	3,807,923	+0.17(+0.67%)
Jan 22, 2007	25.25	25.66	25.18	25.57	4,271,588	+0.30(+1.19%)
Jan 19, 2007	25.31	25.35	25.14	25.27	2,382,161	+0.04(+0.16%)
Jan 18, 2007	25.31	25.38	25.14	25.23	2,420,143	-0.08(-0.30%)
Jan 17, 2007	25.25	25.47	25.19	25.30	3,909,596	+0.02(+0.08%)
Jan 16, 2007	25.32	25.51	25.24	25.28	2,739,186	+0.02(+0.08%)
Jan 12, 2007	25.37	25.43	25.19	25.26	2,766,942	-0.10(-0.38%)
Jan 11, 2007	25.16	25.51	25.16	25.36	4,132,664	+0.25(+0.98%)
Jan 10, 2007	24.44	25.14	24.39	25.11	3,754,457	+0.68(+2.77%)
Jan 09, 2007	24.69	24.75	24.30	24.43	4,559,954	-0.26(-1.05%)
Jan 08, 2007	24.53	24.76	24.38	24.69	3,589,822	+0.06(+0.25%)
Jan 05, 2007	25.01	25.01	24.60	24.63	3,663,009	-0.40(-1.61%)
Jan 04, 2007	25.24	25.24	24.95	25.03	3,308,322	-0.31(-1.24%)

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.