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, 2012	25.55	25.75	25.52	25.55	6,211,259	-0.04(-0.15%)
Apr 27, 2012	26.32	26.34	25.34	25.59	13,483,378	-0.78(-2.95%)
Apr 26, 2012	26.56	26.76	26.14	26.37	6,501,925	-0.59(-2.19%)
Apr 25, 2012	27.01	27.15	26.86	26.96	3,578,737	+0.07(+0.28%)
Apr 24, 2012	26.84	27.08	26.80	26.88	3,509,647	+0.08(+0.31%)
Apr 23, 2012	26.79	26.82	26.58	26.80	2,897,759	-0.07(-0.25%)
Apr 20, 2012	26.76	27.16	26.76	26.87	4,759,011	+0.16(+0.62%)
Apr 19, 2012	26.79	27.02	26.58	26.70	3,511,152	-0.11(-0.42%)
Apr 18, 2012	26.67	26.89	26.66	26.82	2,830,470	+0.16(+0.59%)
Apr 17, 2012	26.51	26.70	26.37	26.66	2,495,317	+0.25(+0.93%)
Apr 16, 2012	26.29	26.44	26.24	26.41	5,686,102	+0.16(+0.60%)
Apr 13, 2012	26.36	26.40	26.22	26.25	4,449,508	-0.19(-0.71%)
Apr 12, 2012	26.07	26.52	26.07	26.44	2,614,906	+0.37(+1.43%)
Apr 11, 2012	26.02	26.15	25.92	26.07	2,254,145	+0.30(+1.16%)
Apr 10, 2012	26.04	26.14	25.77	25.77	3,066,833	-0.34(-1.32%)
Apr 09, 2012	26.06	26.22	25.97	26.11	2,688,683	-0.12(-0.46%)
Apr 05, 2012	26.10	26.28	26.03	26.23	2,596,165	+0.04(+0.14%)
Apr 04, 2012	25.95	26.20	25.87	26.20	3,605,137	+0.09(+0.34%)
Apr 03, 2012	26.28	26.28	26.06	26.11	2,847,223	-0.19(-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.