Indicators

Waste Management (NY: WM )

200.55 -1.20 (-0.59%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	19.98	20.07	19.85	20.06	1,148,515	-0.03(-0.14%)
Nov 26, 2003	19.74	20.26	19.70	20.09	3,373,552	+0.34(+1.73%)
Nov 25, 2003	19.80	19.80	19.44	19.74	3,881,902	+0.33(+1.72%)
Nov 24, 2003	19.27	19.49	19.21	19.41	2,156,856	+0.21(+1.10%)
Nov 21, 2003	19.20	19.20	18.87	19.20	2,004,953	-0.01(-0.07%)
Nov 20, 2003	19.29	19.29	19.01	19.21	2,069,321	-0.07(-0.35%)
Nov 19, 2003	19.10	19.34	19.10	19.28	2,339,111	+0.18(+0.93%)
Nov 18, 2003	19.20	19.25	19.06	19.10	1,548,068	-0.07(-0.36%)
Nov 17, 2003	19.05	19.18	18.89	19.17	1,751,291	-0.12(-0.64%)
Nov 14, 2003	19.27	19.53	19.08	19.29	3,796,419	+0.07(+0.35%)
Nov 13, 2003	18.76	19.27	18.65	19.23	4,887,018	+0.62(+3.34%)
Nov 12, 2003	18.35	18.56	18.31	18.61	2,587,201	+0.29(+1.60%)
Nov 11, 2003	18.23	18.35	18.16	18.31	2,933,823	+0.08(+0.45%)
Nov 10, 2003	18.11	18.21	18.01	18.23	2,413,157	+0.12(+0.68%)
Nov 07, 2003	17.77	18.26	17.64	18.11	4,455,353	+0.57(+3.23%)
Nov 06, 2003	17.29	17.64	17.20	17.54	3,021,505	+0.17(+0.98%)
Nov 05, 2003	17.75	17.75	17.23	17.37	1,629,739	-0.19(-1.09%)
Nov 04, 2003	17.75	17.75	17.50	17.56	1,688,682	-0.10(-0.58%)

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.