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 (%)
Jan 31, 2007	25.98	26.06	25.85	25.99	3,836,526	+0.03(+0.11%)
Jan 30, 2007	25.90	26.04	25.76	25.97	3,051,775	+0.16(+0.61%)
Jan 29, 2007	25.67	26.02	25.67	25.81	3,858,588	+0.17(+0.67%)
Jan 26, 2007	25.39	25.69	25.34	25.64	4,217,724	+0.23(+0.92%)
Jan 25, 2007	25.82	25.93	25.36	25.41	3,604,505	-0.46(-1.77%)
Jan 24, 2007	25.75	26.00	25.75	25.86	2,776,506	+0.13(+0.51%)
Jan 23, 2007	25.56	25.86	25.52	25.73	3,808,619	+0.17(+0.67%)
Jan 22, 2007	25.24	25.65	25.17	25.56	4,272,369	+0.30(+1.19%)
Jan 19, 2007	25.31	25.34	25.14	25.26	2,382,597	+0.04(+0.16%)
Jan 18, 2007	25.31	25.37	25.14	25.22	2,420,585	-0.08(-0.30%)
Jan 17, 2007	25.24	25.46	25.19	25.30	3,910,311	+0.02(+0.08%)
Jan 16, 2007	25.32	25.50	25.23	25.28	2,739,687	+0.02(+0.08%)
Jan 12, 2007	25.36	25.43	25.19	25.26	2,767,447	-0.10(-0.38%)
Jan 11, 2007	25.15	25.51	25.15	25.35	4,133,419	+0.25(+0.98%)
Jan 10, 2007	24.43	25.14	24.39	25.10	3,755,143	+0.68(+2.77%)
Jan 09, 2007	24.69	24.74	24.30	24.43	4,560,787	-0.26(-1.05%)
Jan 08, 2007	24.53	24.76	24.37	24.69	3,590,478	+0.06(+0.25%)
Jan 05, 2007	25.00	25.00	24.59	24.63	3,663,679	-0.40(-1.61%)
Jan 04, 2007	25.23	25.23	24.95	25.03	3,308,927	-0.31(-1.24%)

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.