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, 2014	32.44	33.21	32.44	33.20	4,432,387	+0.74(+2.27%)
Feb 27, 2014	32.66	32.87	32.36	32.46	2,708,008	-0.22(-0.66%)
Feb 26, 2014	32.59	32.88	32.52	32.68	3,517,143	+0.07(+0.22%)
Feb 25, 2014	32.80	32.93	32.48	32.61	3,795,254	-0.24(-0.73%)
Feb 24, 2014	32.96	33.03	32.74	32.85	4,027,934	+0.06(+0.17%)
Feb 21, 2014	32.86	33.03	32.66	32.79	3,340,297	+0.01(+0.02%)
Feb 20, 2014	32.90	33.13	32.67	32.78	4,316,267	-0.17(-0.51%)
Feb 19, 2014	32.94	33.34	32.54	32.95	6,198,059	-0.42(-1.27%)
Feb 18, 2014	34.15	34.76	33.12	33.38	7,698,537	-1.56(-4.47%)
Feb 14, 2014	34.58	34.94	34.94	34.94	2,144,872	+0.27(+0.78%)
Feb 13, 2014	34.18	34.70	34.10	34.66	1,418,458	+0.36(+1.05%)
Feb 12, 2014	34.29	34.45	34.24	34.30	1,511,030	+0.02(+0.07%)
Feb 11, 2014	34.03	34.46	34.00	34.28	2,054,422	+0.17(+0.49%)
Feb 10, 2014	34.27	34.28	33.90	34.11	3,122,885	-0.16(-0.47%)
Feb 07, 2014	33.85	34.40	33.85	34.27	3,027,450	+0.62(+1.83%)
Feb 06, 2014	33.20	33.80	33.11	33.66	2,613,230	+0.46(+1.37%)
Feb 05, 2014	32.90	33.32	32.90	33.20	2,709,085	+0.17(+0.51%)
Feb 04, 2014	32.92	33.10	32.86	33.03	2,205,759	+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.