Indicators

Waste Management (NY: WM )

206.76 -1.26 (-0.61%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	26.97	27.12	26.84	26.92	3,647,937	+0.00(+0.00%)
Jan 28, 2011	27.27	27.42	26.85	26.92	3,868,636	-0.33(-1.23%)
Jan 27, 2011	27.13	27.29	27.06	27.25	2,455,228	+0.08(+0.29%)
Jan 26, 2011	26.97	27.29	26.93	27.17	3,789,877	+0.26(+0.95%)
Jan 25, 2011	26.71	26.94	26.66	26.92	2,599,384	+0.12(+0.45%)
Jan 24, 2011	26.65	26.95	26.53	26.80	7,353,421	+0.19(+0.72%)
Jan 21, 2011	26.55	26.63	26.38	26.60	3,142,096	+0.18(+0.67%)
Jan 20, 2011	26.43	26.56	26.30	26.43	2,910,798	-0.01(-0.03%)
Jan 19, 2011	26.34	26.51	26.31	26.43	4,563,601	-0.01(-0.05%)
Jan 18, 2011	26.28	26.47	26.16	26.45	3,038,125	+0.13(+0.49%)
Jan 14, 2011	25.98	26.32	25.98	26.32	3,202,562	+0.25(+0.95%)
Jan 13, 2011	25.93	26.12	25.77	26.07	4,016,576	+0.23(+0.88%)
Jan 12, 2011	25.75	25.89	25.62	25.84	2,073,689	+0.23(+0.89%)
Jan 11, 2011	25.73	25.88	25.54	25.62	2,914,095	-0.08(-0.30%)
Jan 10, 2011	25.57	25.82	25.55	25.69	2,840,704	-0.04(-0.17%)
Jan 07, 2011	25.93	25.93	25.59	25.74	2,482,159	-0.14(-0.55%)
Jan 06, 2011	25.99	26.01	25.77	25.88	2,844,654	-0.12(-0.46%)
Jan 05, 2011	25.93	26.12	25.87	26.00	2,991,851	-0.01(-0.05%)
Jan 04, 2011	26.23	26.24	25.86	26.01	2,768,324	-0.16(-0.60%)

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.