Indicators

Waste Management (NY: WM )

206.76 -1.26 (-0.61%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	32.43	33.21	32.43	33.19	4,433,196	+0.74(+2.27%)
Feb 27, 2014	32.66	32.87	32.35	32.46	2,708,502	-0.22(-0.66%)
Feb 26, 2014	32.59	32.87	32.51	32.67	3,517,785	+0.07(+0.22%)
Feb 25, 2014	32.79	32.92	32.47	32.60	3,795,947	-0.24(-0.73%)
Feb 24, 2014	32.95	33.03	32.74	32.84	4,028,669	+0.06(+0.17%)
Feb 21, 2014	32.86	33.03	32.66	32.79	3,340,907	+0.01(+0.02%)
Feb 20, 2014	32.90	33.12	32.67	32.78	4,317,055	-0.17(-0.51%)
Feb 19, 2014	32.93	33.34	32.53	32.95	6,199,191	-0.42(-1.27%)
Feb 18, 2014	34.15	34.75	33.11	33.37	7,699,943	-1.56(-4.47%)
Feb 14, 2014	34.57	34.93	34.93	34.93	2,145,264	+0.27(+0.78%)
Feb 13, 2014	34.17	34.69	34.09	34.66	1,418,717	+0.36(+1.05%)
Feb 12, 2014	34.28	34.44	34.23	34.30	1,511,306	+0.02(+0.07%)
Feb 11, 2014	34.03	34.45	33.99	34.27	2,054,797	+0.17(+0.49%)
Feb 10, 2014	34.27	34.27	33.89	34.11	3,123,455	-0.16(-0.47%)
Feb 07, 2014	33.84	34.39	33.84	34.27	3,028,003	+0.62(+1.83%)
Feb 06, 2014	33.19	33.79	33.11	33.65	2,613,708	+0.46(+1.37%)
Feb 05, 2014	32.90	33.32	32.89	33.19	2,709,580	+0.17(+0.51%)
Feb 04, 2014	32.91	33.09	32.86	33.03	2,206,162	+0.23(+0.71%)

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.