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 (%)
Nov 28, 2014	40.11	40.42	39.93	39.98	1,550,122	+0.02(+0.06%)
Nov 26, 2014	39.86	39.96	39.96	39.96	2,251,983	+0.16(+0.39%)
Nov 25, 2014	39.96	40.00	39.68	39.80	2,889,354	-0.13(-0.33%)
Nov 24, 2014	39.80	40.02	39.73	39.93	1,718,492	+0.11(+0.29%)
Nov 21, 2014	40.02	40.02	39.69	39.82	2,621,348	+0.17(+0.43%)
Nov 20, 2014	39.66	39.75	39.55	39.65	2,670,965	-0.20(-0.49%)
Nov 19, 2014	40.26	40.26	39.68	39.84	3,384,273	-0.44(-1.10%)
Nov 18, 2014	40.34	40.43	40.24	40.29	1,770,826	+0.01(+0.02%)
Nov 17, 2014	40.23	40.34	40.19	40.28	1,400,382	+0.00(+0.00%)
Nov 14, 2014	40.42	40.57	40.21	40.28	1,499,457	-0.23(-0.57%)
Nov 13, 2014	40.56	40.64	40.39	40.51	1,359,437	-0.01(-0.02%)
Nov 12, 2014	40.47	40.63	40.41	40.52	1,510,127	+0.02(+0.04%)
Nov 11, 2014	40.58	40.71	40.42	40.50	1,603,696	-0.11(-0.26%)
Nov 10, 2014	40.65	40.79	40.56	40.61	2,396,561	+0.03(+0.08%)
Nov 07, 2014	40.46	40.75	40.46	40.57	1,923,741	+0.18(+0.45%)
Nov 06, 2014	40.22	40.53	40.14	40.39	2,003,334	+0.28(+0.70%)
Nov 05, 2014	39.72	40.14	39.57	40.12	2,080,416	+0.45(+1.14%)
Nov 04, 2014	39.89	40.02	39.57	39.66	4,526,034	-0.22(-0.56%)

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.