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 31, 2012	25.75	26.04	25.62	26.04	4,416,189	+0.22(+0.84%)
Dec 28, 2012	25.91	26.00	25.78	25.82	3,965,375	-0.19(-0.74%)
Dec 27, 2012	26.02	26.11	25.88	26.02	3,879,592	-0.02(-0.06%)
Dec 26, 2012	26.15	26.25	25.98	26.03	3,567,046	-0.08(-0.32%)
Dec 24, 2012	26.05	26.19	25.93	26.12	1,884,876	-0.01(-0.03%)
Dec 21, 2012	26.02	26.29	25.98	26.12	6,086,546	-0.12(-0.47%)
Dec 20, 2012	26.11	26.25	25.97	26.25	3,758,244	+0.16(+0.62%)
Dec 19, 2012	26.16	26.28	25.92	26.08	6,132,792	-0.08(-0.32%)
Dec 18, 2012	26.02	26.17	25.91	26.17	6,402,821	+0.13(+0.50%)
Dec 17, 2012	25.93	26.07	25.91	26.04	3,153,472	+0.13(+0.51%)
Dec 14, 2012	25.96	25.98	25.81	25.91	3,475,694	-0.05(-0.21%)
Dec 13, 2012	25.90	26.12	25.84	25.96	7,407,585	+0.11(+0.42%)
Dec 12, 2012	26.29	26.32	25.68	25.85	8,331,308	-0.39(-1.47%)
Dec 11, 2012	26.52	26.59	26.20	26.24	8,033,396	-0.25(-0.96%)
Dec 10, 2012	26.24	26.50	26.24	26.49	4,814,481	+0.16(+0.62%)
Dec 07, 2012	26.08	26.35	25.96	26.33	4,399,256	+0.34(+1.31%)
Dec 06, 2012	25.92	26.06	25.74	25.99	4,589,876	+0.12(+0.48%)
Dec 05, 2012	25.60	26.01	25.54	25.87	6,476,375	+0.69(+2.73%)

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.