Indicators

Waste Management (NY: WM )

210.00 -0.50 (-0.24%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	31.57	31.86	31.24	31.72	3,089,933	+0.09(+0.30%)
Jun 27, 2013	31.64	31.77	31.48	31.62	1,959,113	+0.12(+0.37%)
Jun 26, 2013	30.99	31.53	30.95	31.50	3,215,355	+0.75(+2.43%)
Jun 25, 2013	30.92	31.09	30.52	30.76	3,627,559	+0.06(+0.18%)
Jun 24, 2013	31.02	31.12	30.69	30.70	3,102,068	-0.64(-2.06%)
Jun 21, 2013	31.32	31.48	31.02	31.35	3,680,335	+0.25(+0.81%)
Jun 20, 2013	31.42	31.42	31.04	31.09	2,554,873	-0.50(-1.57%)
Jun 19, 2013	32.12	32.12	31.58	31.59	2,093,694	-0.53(-1.66%)
Jun 18, 2013	31.88	32.19	31.77	32.12	1,573,095	+0.31(+0.99%)
Jun 17, 2013	31.39	31.94	31.25	31.81	3,063,530	+0.61(+1.94%)
Jun 14, 2013	31.26	31.41	31.17	31.20	2,947,030	-0.13(-0.40%)
Jun 13, 2013	31.20	31.46	31.13	31.33	4,169,235	-0.24(-0.75%)
Jun 12, 2013	31.83	31.83	31.53	31.57	2,088,455	-0.09(-0.30%)
Jun 11, 2013	31.65	31.92	31.55	31.66	2,085,129	-0.15(-0.47%)
Jun 10, 2013	31.94	32.05	31.75	31.81	3,275,813	-0.02(-0.05%)
Jun 07, 2013	31.22	31.86	30.53	31.83	6,946,396	-0.09(-0.30%)
Jun 06, 2013	32.16	32.31	31.49	31.92	3,733,681	-0.31(-0.95%)
Jun 05, 2013	32.61	32.61	32.03	32.23	2,981,600	-0.33(-1.03%)
Jun 04, 2013	32.37	32.69	32.37	32.56	3,765,908	+0.12(+0.36%)

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.