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 (%)
Jul 31, 2006	23.82	23.86	23.46	23.53	2,786,809	-0.25(-1.04%)
Jul 28, 2006	23.48	24.03	23.27	23.78	5,534,322	+0.29(+1.25%)
Jul 27, 2006	23.31	23.81	23.31	23.49	4,558,493	-0.16(-0.67%)
Jul 26, 2006	23.88	23.88	23.50	23.64	3,409,849	-0.24(-1.00%)
Jul 25, 2006	23.12	23.96	23.12	23.88	4,765,638	+0.78(+3.38%)
Jul 24, 2006	23.00	23.28	23.00	23.10	3,517,804	+0.16(+0.69%)
Jul 21, 2006	23.07	23.12	22.77	22.95	4,287,072	-0.17(-0.74%)
Jul 20, 2006	23.51	23.58	23.10	23.12	2,894,763	-0.55(-2.31%)
Jul 19, 2006	23.69	23.90	23.60	23.66	2,888,920	+0.06(+0.26%)
Jul 18, 2006	23.27	23.64	23.23	23.60	4,298,175	+0.29(+1.23%)
Jul 17, 2006	22.94	23.40	22.90	23.32	3,409,703	+0.34(+1.49%)
Jul 14, 2006	23.27	23.28	22.60	22.97	4,274,509	-0.38(-1.64%)
Jul 13, 2006	23.86	23.86	23.35	23.36	4,077,883	-0.49(-2.04%)
Jul 12, 2006	23.94	24.10	23.74	23.84	4,705,306	-0.08(-0.31%)
Jul 11, 2006	23.80	23.99	23.71	23.92	6,091,041	+0.14(+0.58%)
Jul 10, 2006	23.79	23.82	23.66	23.78	1,988,178	+0.08(+0.32%)
Jul 07, 2006	23.96	24.03	23.67	23.71	3,058,814	-0.18(-0.77%)
Jul 06, 2006	23.86	23.96	23.56	23.89	5,255,597	+0.04(+0.17%)
Jul 05, 2006	23.82	24.36	23.77	23.85	5,086,872	-0.55(-2.24%)

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.