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 (%)
Apr 30, 2007	26.02	26.04	25.56	25.60	5,758,825	-0.49(-1.89%)
Apr 27, 2007	25.16	26.18	25.15	26.10	11,985,985	+1.90(+7.86%)
Apr 26, 2007	24.36	24.41	24.16	24.19	5,020,446	-0.04(-0.17%)
Apr 25, 2007	24.23	24.47	24.13	24.24	4,476,034	+0.11(+0.45%)
Apr 24, 2007	24.63	24.93	24.01	24.13	4,933,885	-0.22(-0.90%)
Apr 23, 2007	24.13	24.45	24.08	24.34	4,928,728	+0.49(+2.07%)
Apr 20, 2007	24.14	24.14	23.81	23.85	4,531,040	+0.07(+0.29%)
Apr 19, 2007	24.34	24.34	23.65	23.78	3,514,129	-0.18(-0.77%)
Apr 18, 2007	23.56	24.13	23.52	23.97	5,112,765	+0.38(+1.62%)
Apr 17, 2007	23.50	23.61	23.43	23.59	5,540,041	+0.11(+0.47%)
Apr 16, 2007	23.30	23.58	23.29	23.48	5,142,241	+0.22(+0.94%)
Apr 13, 2007	23.72	23.72	23.22	23.26	5,785,207	-0.12(-0.53%)
Apr 12, 2007	24.04	24.04	23.33	23.38	6,163,676	-0.09(-0.38%)
Apr 11, 2007	23.70	23.78	23.20	23.47	6,911,188	-0.23(-0.98%)
Apr 10, 2007	23.50	23.74	23.35	23.70	5,893,009	+0.14(+0.58%)
Apr 09, 2007	23.76	23.83	23.54	23.56	4,700,015	-0.07(-0.29%)
Apr 05, 2007	23.89	23.89	23.54	23.63	3,444,362	-0.14(-0.58%)
Apr 04, 2007	23.95	24.03	23.74	23.77	3,716,208	-0.18(-0.74%)
Apr 03, 2007	23.91	24.05	23.60	23.95	3,991,839	+0.23(+0.98%)

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.