Indicators

Waste Management (NY: WM )

208.02 -4.13 (-1.95%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	25.18	25.53	25.07	25.17	31,374	-0.08(-0.32%)
Sep 29, 2010	24.93	25.29	24.93	25.25	10,419	+0.19(+0.76%)
Sep 28, 2010	24.98	25.13	24.71	25.06	10,013	+0.08(+0.31%)
Sep 27, 2010	25.24	25.27	24.96	24.98	2,616,293	-0.20(-0.81%)
Sep 24, 2010	25.04	25.24	24.97	25.19	2,594,162	+0.45(+1.82%)
Sep 23, 2010	24.74	24.99	24.66	24.74	2,912,652	-0.35(-1.40%)
Sep 22, 2010	25.01	25.30	24.97	25.09	3,988,994	+0.01(+0.06%)
Sep 21, 2010	24.87	25.17	24.83	25.08	18,963	+0.20(+0.82%)
Sep 20, 2010	24.69	24.92	24.59	24.87	4,005,612	+0.22(+0.89%)
Sep 17, 2010	24.65	24.78	24.40	24.65	5,671,797	+0.33(+1.36%)
Sep 15, 2010	24.10	24.36	23.98	24.32	2,381,335	+0.18(+0.76%)
Sep 14, 2010	24.05	24.27	23.93	24.14	11,921	+0.08(+0.32%)
Sep 13, 2010	24.12	24.19	23.98	24.06	2,166,092	+0.11(+0.47%)
Sep 10, 2010	23.84	24.07	23.81	23.95	1,858,987	+0.14(+0.59%)
Sep 09, 2010	24.08	24.12	23.77	23.81	560	-0.08(-0.35%)
Sep 08, 2010	23.88	24.00	23.81	23.89	43,777	+0.06(+0.27%)
Sep 07, 2010	23.94	23.99	23.77	23.83	5,996	-0.20(-0.82%)
Sep 03, 2010	23.86	24.08	23.77	24.03	2,102,115	+0.19(+0.80%)
Sep 02, 2010	23.82	23.87	23.67	23.84	28,019	+0.11(+0.46%)

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.