Indicators

Waste Management (NY: WM )

206.38 +1.31 (+0.64%)

Streaming Delayed Price Updated: 9:32 AM EDT, Apr 19, 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	6,001,758	+0.19(+1.11%)
Mar 30, 2009	17.43	17.57	17.17	17.33	5,437,641	-0.88(-4.81%)
Mar 26, 2009	17.73	18.23	17.45	18.21	7,577,227	+0.59(+3.34%)
Mar 25, 2009	17.73	18.14	17.33	17.62	6,981,083	-0.02(-0.12%)
Mar 24, 2009	17.58	17.84	17.46	17.64	4,046,290	-0.09(-0.50%)
Mar 23, 2009	17.51	17.75	17.43	17.73	6,270,287	+0.54(+3.15%)
Mar 20, 2009	17.78	18.09	17.16	17.19	7,756,879	-0.51(-2.90%)
Mar 19, 2009	17.75	17.90	17.57	17.70	6,509,792	+0.42(+2.42%)
Mar 18, 2009	17.08	17.65	16.73	17.28	6,904,563	+0.14(+0.80%)
Mar 17, 2009	16.47	17.14	16.36	17.14	7,105,188	+0.71(+4.33%)
Mar 16, 2009	16.68	16.90	16.36	16.43	5,910,722	-0.04(-0.25%)
Mar 13, 2009	16.80	16.88	16.31	16.47	0	-0.23(-1.35%)
Mar 12, 2009	15.91	16.82	15.91	16.70	6,635,041	+0.70(+4.36%)
Mar 11, 2009	15.78	16.23	15.55	16.00	7,356,649	+0.36(+2.32%)
Mar 10, 2009	15.33	15.79	15.26	15.64	10,206,510	+0.42(+2.79%)
Mar 09, 2009	15.79	15.91	15.13	15.21	9,074,436	-0.70(-4.43%)
Mar 06, 2009	16.14	16.54	15.62	15.92	0	-0.10(-0.60%)
Mar 05, 2009	16.52	16.61	15.89	16.02	9,588,636	-0.83(-4.92%)
Mar 04, 2009	17.47	17.60	16.77	16.84	11,156,641	-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.