Indicators

Waste Management (NY: WM )

207.88 +0.72 (+0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	19.37	20.05	19.37	19.99	2,893,675	+0.57(+2.93%)
Nov 26, 2008	19.84	20.19	18.90	19.42	10,831,645	-1.07(-5.21%)
Nov 25, 2008	21.19	21.54	19.65	20.49	9,835,176	-0.30(-1.45%)
Nov 24, 2008	20.71	21.11	20.16	20.79	8,116,314	+0.47(+2.29%)
Nov 21, 2008	20.23	20.39	19.17	20.32	11,269,199	+0.47(+2.38%)
Nov 20, 2008	20.16	21.14	19.63	19.85	11,067,223	-0.50(-2.46%)
Nov 19, 2008	21.46	21.63	20.32	20.35	7,908,094	-1.14(-5.29%)
Nov 18, 2008	20.56	21.49	20.35	21.49	8,064,193	+0.93(+4.53%)
Nov 17, 2008	21.13	21.13	20.26	20.56	8,646,236	-0.80(-3.75%)
Nov 14, 2008	21.24	22.40	21.03	21.36	0	-0.09(-0.41%)
Nov 13, 2008	20.10	21.45	19.29	21.45	9,109,101	+1.43(+7.15%)
Nov 12, 2008	20.37	20.66	19.91	20.02	5,357,744	-0.70(-3.37%)
Nov 11, 2008	20.04	21.13	20.03	20.71	4,714,982	-0.29(-1.37%)
Nov 10, 2008	21.08	21.62	20.73	21.00	4,712,608	+0.06(+0.29%)
Nov 07, 2008	20.40	20.94	20.18	20.94	8,675,255	+0.73(+3.59%)
Nov 06, 2008	20.91	21.69	20.06	20.21	7,891,372	-1.15(-5.38%)
Nov 05, 2008	22.15	22.36	21.21	21.36	5,785,650	-1.05(-4.67%)
Nov 04, 2008	21.65	22.45	21.51	22.41	5,845,434	+1.28(+6.06%)

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.