Indicators

Waste Management (NY: WM )

204.10 -0.54 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	24.40	24.51	24.15	24.29	3,714,123	-0.08(-0.34%)
Sep 27, 2007	24.69	24.70	24.21	24.37	3,145,755	-0.27(-1.10%)
Sep 26, 2007	24.62	24.82	24.53	24.64	2,907,097	+0.14(+0.58%)
Sep 25, 2007	24.35	24.55	24.19	24.50	3,207,440	+0.13(+0.53%)
Sep 24, 2007	24.50	24.66	24.30	24.37	3,541,966	-0.15(-0.60%)
Sep 21, 2007	24.84	24.84	24.34	24.52	5,280,786	-0.14(-0.55%)
Sep 20, 2007	25.04	25.18	24.60	24.66	3,679,630	-0.39(-1.54%)
Sep 19, 2007	24.48	25.18	24.32	25.04	4,281,559	+0.71(+2.91%)
Sep 18, 2007	24.07	24.34	23.68	24.33	3,754,987	+0.51(+2.16%)
Sep 17, 2007	23.65	23.94	23.58	23.82	2,320,084	+0.08(+0.35%)
Sep 14, 2007	24.00	24.00	23.57	23.74	2,771,608	-0.27(-1.13%)
Sep 13, 2007	24.21	24.34	23.95	24.01	2,503,584	+0.01(+0.03%)
Sep 12, 2007	24.02	24.17	23.94	24.00	2,260,419	-0.07(-0.29%)
Sep 11, 2007	24.00	24.13	23.76	24.07	1,845,564	+0.30(+1.25%)
Sep 10, 2007	23.94	24.15	23.53	23.77	2,399,171	-0.09(-0.38%)
Sep 07, 2007	24.22	24.31	23.81	23.86	2,683,044	-0.47(-1.93%)
Sep 06, 2007	23.89	24.39	23.89	24.33	3,167,664	+0.40(+1.67%)
Sep 05, 2007	24.13	24.21	23.89	23.94	2,785,748	-0.42(-1.72%)

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.