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 (%)
Dec 30, 2011	24.24	24.24	24.07	24.19	2,532,700	-0.05(-0.21%)
Dec 29, 2011	24.03	24.29	24.00	24.24	2,440,362	+0.27(+1.14%)
Dec 28, 2011	24.34	24.39	23.86	23.97	2,813,077	-0.33(-1.34%)
Dec 27, 2011	24.21	24.40	24.13	24.29	2,363,146	+0.09(+0.37%)
Dec 23, 2011	24.03	24.33	23.92	24.20	3,228,516	+0.50(+2.09%)
Dec 21, 2011	23.60	23.74	23.42	23.71	3,158,909	+0.16(+0.69%)
Dec 20, 2011	23.30	23.59	23.26	23.55	3,789,835	+0.58(+2.54%)
Dec 19, 2011	23.12	23.29	22.93	22.96	3,675,935	+0.04(+0.16%)
Dec 16, 2011	22.91	23.08	22.78	22.92	8,775,869	+0.08(+0.36%)
Dec 15, 2011	23.68	23.69	22.84	22.84	7,470,036	-0.54(-2.31%)
Dec 14, 2011	23.12	23.55	23.07	23.38	5,573,756	+0.27(+1.18%)
Dec 13, 2011	23.58	23.86	23.01	23.11	5,304,387	-0.34(-1.45%)
Dec 12, 2011	23.26	23.55	23.12	23.45	4,887,305	+0.04(+0.16%)
Dec 09, 2011	22.86	23.55	22.82	23.41	5,229,410	+0.81(+3.57%)
Dec 08, 2011	23.05	23.13	22.56	22.61	5,655,363	-0.68(-2.92%)
Dec 07, 2011	23.32	23.38	23.05	23.29	2,776,181	-0.09(-0.38%)
Dec 06, 2011	23.36	23.47	23.27	23.38	2,924,103	+0.06(+0.25%)
Dec 05, 2011	23.35	23.42	23.21	23.32	5,490,423	+0.22(+0.96%)
Dec 02, 2011	23.30	23.42	23.00	23.09	5,195,489	-0.01(-0.03%)

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.