Indicators

Waste Management (NY: WM )

204.98 -0.38 (-0.19%)

Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.51	17.80	17.31	17.52	6,000,661	+0.19(+1.11%)
Mar 30, 2009	17.43	17.57	17.17	17.33	5,436,647	-0.88(-4.81%)
Mar 26, 2009	17.74	18.23	17.46	18.21	7,575,842	+0.59(+3.34%)
Mar 25, 2009	17.74	18.14	17.33	17.62	6,979,808	-0.02(-0.12%)
Mar 24, 2009	17.59	17.85	17.46	17.64	4,045,550	-0.09(-0.50%)
Mar 23, 2009	17.52	17.75	17.44	17.73	6,269,141	+0.54(+3.15%)
Mar 20, 2009	17.78	18.09	17.16	17.19	7,755,461	-0.51(-2.90%)
Mar 19, 2009	17.76	17.90	17.57	17.70	6,508,602	+0.42(+2.42%)
Mar 18, 2009	17.08	17.65	16.73	17.28	6,903,301	+0.14(+0.80%)
Mar 17, 2009	16.48	17.15	16.36	17.15	7,103,890	+0.71(+4.33%)
Mar 16, 2009	16.68	16.90	16.36	16.44	5,909,642	-0.04(-0.25%)
Mar 13, 2009	16.81	16.89	16.31	16.48	0	-0.23(-1.35%)
Mar 12, 2009	15.91	16.82	15.91	16.70	6,633,828	+0.70(+4.36%)
Mar 11, 2009	15.78	16.24	15.55	16.00	7,355,304	+0.36(+2.32%)
Mar 10, 2009	15.33	15.79	15.26	15.64	10,204,644	+0.42(+2.79%)
Mar 09, 2009	15.79	15.92	15.13	15.22	9,072,778	-0.71(-4.43%)
Mar 06, 2009	16.14	16.55	15.62	15.92	0	-0.10(-0.60%)
Mar 05, 2009	16.52	16.61	15.90	16.02	9,586,883	-0.83(-4.92%)
Mar 04, 2009	17.47	17.61	16.77	16.85	11,154,602	-0.82(-4.65%)

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.