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 (%)
Sep 28, 2007	25.95	26.07	25.69	25.83	3,491,947	-0.09(-0.34%)
Sep 27, 2007	26.26	26.27	25.75	25.92	2,957,579	-0.29(-1.10%)
Sep 26, 2007	26.18	26.40	26.09	26.21	2,733,197	+0.15(+0.58%)
Sep 25, 2007	25.90	26.12	25.73	26.06	3,015,573	+0.14(+0.53%)
Sep 24, 2007	26.05	26.23	25.84	25.92	3,330,088	-0.16(-0.60%)
Sep 21, 2007	26.42	26.42	25.89	26.08	4,964,894	-0.14(-0.55%)
Sep 20, 2007	26.64	26.79	26.17	26.23	3,459,517	-0.41(-1.54%)
Sep 19, 2007	26.04	26.78	25.86	26.64	4,025,439	+0.75(+2.91%)
Sep 18, 2007	25.60	25.89	25.18	25.88	3,530,367	+0.55(+2.16%)
Sep 17, 2007	25.16	25.46	25.08	25.34	2,181,298	+0.09(+0.35%)
Sep 14, 2007	25.53	25.53	25.07	25.25	2,605,813	-0.29(-1.13%)
Sep 13, 2007	25.75	25.89	25.48	25.53	2,353,821	+0.01(+0.03%)
Sep 12, 2007	25.55	25.71	25.46	25.53	2,125,203	-0.08(-0.29%)
Sep 11, 2007	25.53	25.67	25.27	25.60	1,735,163	+0.31(+1.25%)
Sep 10, 2007	25.46	25.69	25.03	25.29	2,255,654	-0.10(-0.38%)
Sep 07, 2007	25.76	25.86	25.33	25.38	2,522,546	-0.50(-1.93%)
Sep 06, 2007	25.41	25.94	25.41	25.88	2,978,176	+0.42(+1.67%)
Sep 05, 2007	25.67	25.75	25.41	25.46	2,619,106	-0.44(-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.