Indicators

Waste Management (NY: WM )

207.07 +2.00 (+0.98%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	22.14	22.26	21.87	21.94	3,467,534	-0.04(-0.19%)
Jan 28, 2010	22.41	22.41	21.79	21.98	4,033,807	-0.32(-1.44%)
Jan 27, 2010	22.25	22.41	22.00	22.30	2,737,063	+0.01(+0.06%)
Jan 26, 2010	22.27	22.53	22.08	22.29	2,560,340	-0.05(-0.25%)
Jan 25, 2010	22.67	22.67	22.32	22.34	2,439,108	-0.15(-0.67%)
Jan 22, 2010	22.68	22.99	22.47	22.49	4,127,793	-0.16(-0.73%)
Jan 21, 2010	23.07	23.27	22.61	22.66	4,826,399	-0.42(-1.84%)
Jan 20, 2010	23.04	23.10	22.60	23.08	4,727,865	-0.14(-0.59%)
Jan 19, 2010	22.77	23.23	22.71	23.22	4,385,665	+0.46(+2.01%)
Jan 15, 2010	23.52	22.76	22.76	22.76	5,994,773	-0.81(-3.46%)
Jan 14, 2010	23.76	23.79	23.49	23.58	3,625,180	-0.25(-1.03%)
Jan 13, 2010	23.87	23.96	23.73	23.82	2,860,503	-0.05(-0.23%)
Jan 12, 2010	23.68	23.89	23.48	23.88	3,201,936	+0.14(+0.61%)
Jan 11, 2010	23.52	23.77	23.47	23.73	2,529,630	+0.29(+1.26%)
Jan 08, 2010	23.22	23.50	23.05	23.44	2,120,874	+0.11(+0.47%)
Jan 07, 2010	23.23	23.36	23.15	23.33	2,054,905	+0.05(+0.24%)
Jan 06, 2010	23.19	23.38	23.12	23.27	2,390,837	-0.01(-0.03%)
Jan 05, 2010	23.43	23.43	23.12	23.28	4,326,409	-0.10(-0.44%)

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.