Indicators

Waste Management (NY: WM )

207.88 +0.72 (+0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	17.57	19.89	17.57	19.51	2,641,165	-0.16(-0.84%)
Feb 26, 2004	19.86	19.91	19.61	19.67	2,694,777	-0.25(-1.24%)
Feb 25, 2004	19.85	19.98	19.82	19.92	3,252,080	+0.12(+0.59%)
Feb 24, 2004	19.41	19.89	19.34	19.80	3,829,689	+0.35(+1.79%)
Feb 23, 2004	19.54	19.65	19.37	19.45	2,347,978	-0.06(-0.32%)
Feb 20, 2004	19.95	19.98	19.30	19.52	5,030,485	-0.44(-2.20%)
Feb 19, 2004	20.06	20.27	19.86	19.95	3,225,786	-0.12(-0.58%)
Feb 18, 2004	20.26	20.36	20.02	20.07	2,465,428	-0.09(-0.44%)
Feb 17, 2004	20.09	20.38	19.93	20.16	2,286,331	+0.12(+0.58%)
Feb 13, 2004	20.15	20.32	19.99	20.04	2,939,318	-0.08(-0.37%)
Feb 12, 2004	20.06	20.43	19.95	20.12	2,858,097	+0.27(+1.34%)
Feb 11, 2004	19.99	20.11	19.17	19.85	3,690,619	-0.31(-1.53%)
Feb 10, 2004	19.95	20.19	19.90	20.16	2,479,306	+0.17(+0.86%)
Feb 09, 2004	20.02	20.11	19.87	19.99	1,531,525	-0.18(-0.88%)
Feb 06, 2004	19.75	20.26	19.75	20.17	2,799,810	+0.32(+1.62%)
Feb 05, 2004	19.56	20.16	19.48	19.84	3,656,436	+0.34(+1.76%)
Feb 04, 2004	19.44	19.74	19.34	19.50	2,964,737	-0.01(-0.04%)
Feb 03, 2004	19.44	19.54	19.13	19.51	2,456,955	+0.11(+0.56%)

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.