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 (%)
Sep 30, 2013	32.56	32.79	32.52	32.72	1,634,876	-0.12(-0.36%)
Sep 27, 2013	32.92	32.98	32.64	32.84	1,508,452	-0.24(-0.72%)
Sep 26, 2013	32.93	33.12	32.89	33.08	1,840,758	+0.25(+0.77%)
Sep 25, 2013	32.97	33.08	32.82	32.83	1,775,370	-0.25(-0.77%)
Sep 24, 2013	33.13	33.37	33.05	33.08	1,790,266	-0.13(-0.38%)
Sep 23, 2013	33.33	33.48	33.10	33.21	1,667,436	-0.19(-0.57%)
Sep 20, 2013	33.59	33.62	33.33	33.40	2,796,133	-0.14(-0.43%)
Sep 19, 2013	33.52	33.71	33.44	33.54	1,582,981	+0.04(+0.12%)
Sep 18, 2013	32.67	33.52	32.61	33.50	2,808,518	+0.82(+2.50%)
Sep 17, 2013	32.85	32.90	32.45	32.68	1,820,726	-0.17(-0.51%)
Sep 16, 2013	32.79	33.02	32.44	32.85	1,517,810	+0.40(+1.25%)
Sep 13, 2013	32.54	32.60	32.35	32.44	1,492,410	+0.02(+0.05%)
Sep 12, 2013	32.52	32.67	32.41	32.43	1,615,071	-0.03(-0.10%)
Sep 11, 2013	32.31	32.52	32.19	32.46	1,544,362	+0.17(+0.52%)
Sep 10, 2013	32.14	32.36	32.06	32.29	1,476,818	+0.29(+0.89%)
Sep 09, 2013	31.77	32.02	31.75	32.01	1,339,292	+0.33(+1.05%)
Sep 06, 2013	31.76	31.82	31.42	31.68	2,066,766	+0.06(+0.18%)
Sep 05, 2013	31.74	31.86	31.60	31.62	2,915,588	-0.15(-0.47%)
Sep 04, 2013	31.56	31.97	31.42	31.77	2,459,012	+0.20(+0.64%)

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.