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 (%)
Apr 30, 2012	25.46	25.66	25.43	25.46	6,233,210	-0.04(-0.15%)
Apr 27, 2012	26.23	26.24	25.25	25.50	13,531,031	-0.77(-2.95%)
Apr 26, 2012	26.47	26.66	26.04	26.27	6,524,904	-0.59(-2.19%)
Apr 25, 2012	26.91	27.05	26.77	26.86	3,591,385	+0.07(+0.28%)
Apr 24, 2012	26.74	26.99	26.71	26.79	3,522,051	+0.08(+0.31%)
Apr 23, 2012	26.69	26.73	26.48	26.71	2,908,001	-0.07(-0.25%)
Apr 20, 2012	26.66	27.06	26.66	26.77	4,775,830	+0.16(+0.62%)
Apr 19, 2012	26.69	26.92	26.49	26.61	3,523,561	-0.11(-0.42%)
Apr 18, 2012	26.57	26.80	26.56	26.72	2,840,474	+0.16(+0.59%)
Apr 17, 2012	26.42	26.60	26.27	26.56	2,504,136	+0.25(+0.93%)
Apr 16, 2012	26.20	26.35	26.15	26.32	5,706,197	+0.16(+0.60%)
Apr 13, 2012	26.27	26.31	26.13	26.16	4,465,233	-0.19(-0.71%)
Apr 12, 2012	25.98	26.43	25.98	26.35	2,624,148	+0.37(+1.43%)
Apr 11, 2012	25.93	26.06	25.83	25.98	2,262,112	+0.30(+1.16%)
Apr 10, 2012	25.95	26.05	25.68	25.68	3,077,672	-0.34(-1.32%)
Apr 09, 2012	25.97	26.13	25.88	26.02	2,698,185	-0.12(-0.46%)
Apr 05, 2012	26.01	26.18	25.94	26.14	2,605,340	+0.04(+0.14%)
Apr 04, 2012	25.86	26.10	25.78	26.10	3,617,878	+0.09(+0.34%)
Apr 03, 2012	26.18	26.19	25.97	26.01	2,857,286	-0.19(-0.71%)

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.