Indicators

Waste Management (NY: WM )

210.56 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	22.52	22.58	22.27	22.48	2,719,304	-0.15(-0.67%)
Nov 27, 2009	22.50	22.82	22.41	22.63	1,228,730	-0.27(-1.20%)
Nov 25, 2009	23.02	23.04	22.77	22.90	2,167,958	+0.27(+1.18%)
Nov 24, 2009	22.73	22.98	22.54	22.63	2,849,683	-0.14(-0.63%)
Nov 23, 2009	22.52	23.00	22.47	22.78	3,521,913	+0.67(+3.03%)
Nov 20, 2009	21.99	22.19	21.92	22.11	2,228,950	+0.09(+0.40%)
Nov 19, 2009	22.21	22.34	21.90	22.02	2,584,859	-0.42(-1.89%)
Nov 18, 2009	22.67	22.67	22.33	22.44	1,965,226	-0.23(-1.00%)
Nov 17, 2009	22.46	22.68	22.38	22.67	2,586,267	+0.23(+1.01%)
Nov 16, 2009	22.03	22.57	22.03	22.44	3,131,540	+0.42(+1.90%)
Nov 13, 2009	22.05	22.30	21.86	22.02	3,487,933	+0.14(+0.66%)
Nov 12, 2009	22.18	22.24	21.84	21.88	2,972,643	-0.31(-1.42%)
Nov 11, 2009	22.44	22.63	22.05	22.20	3,572,758	-0.13(-0.58%)
Nov 10, 2009	22.18	22.39	22.06	22.33	2,503,684	+0.09(+0.40%)
Nov 09, 2009	21.75	22.25	21.70	22.24	2,810,139	+0.58(+2.69%)
Nov 06, 2009	21.57	21.67	21.33	21.66	2,138,138	+0.23(+1.09%)
Nov 05, 2009	20.98	21.63	20.98	21.42	3,484,810	+0.44(+2.09%)
Nov 04, 2009	20.94	21.27	20.79	20.98	3,066,468	+0.12(+0.59%)
Nov 03, 2009	21.00	21.11	20.65	20.86	2,935,820	-0.14(-0.68%)

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.