Indicators

Waste Management (NY: WM )

209.18 +1.30 (+0.63%)

Streaming Delayed Price Updated: 1:13 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	19.08	19.23	18.83	19.00	1,915,575	-0.06(-0.32%)
Jan 29, 2004	18.96	19.20	18.67	19.06	2,577,181	+0.17(+0.91%)
Jan 28, 2004	19.03	19.24	18.78	18.89	2,248,788	-0.03(-0.18%)
Jan 27, 2004	19.17	19.30	18.79	18.93	2,799,810	-0.21(-1.07%)
Jan 26, 2004	19.06	19.19	19.00	19.13	2,133,091	+0.05(+0.29%)
Jan 23, 2004	19.03	19.25	18.98	19.08	2,064,579	+0.12(+0.61%)
Jan 22, 2004	19.07	19.15	18.96	18.96	2,178,815	-0.10(-0.50%)
Jan 21, 2004	19.17	19.17	19.06	19.06	2,761,098	+0.02(+0.11%)
Jan 20, 2004	19.34	19.43	18.96	19.04	3,307,153	-0.25(-1.31%)
Jan 16, 2004	19.54	19.73	19.22	19.29	2,735,972	-0.25(-1.30%)
Jan 15, 2004	19.59	19.67	19.14	19.54	3,053,701	-0.05(-0.28%)
Jan 14, 2004	19.68	19.68	19.34	19.60	2,481,935	-0.05(-0.24%)
Jan 13, 2004	19.71	19.78	19.56	19.65	3,704,351	+0.00(+0.00%)
Jan 12, 2004	19.48	19.68	19.36	19.65	3,883,447	+0.18(+0.91%)
Jan 09, 2004	19.58	19.61	19.36	19.47	3,706,396	-0.14(-0.70%)
Jan 08, 2004	19.75	19.75	19.50	19.61	2,249,957	-0.13(-0.66%)
Jan 07, 2004	19.87	19.95	19.68	19.74	3,115,640	-0.18(-0.89%)
Jan 06, 2004	20.15	20.15	19.83	19.91	2,671,842	-0.23(-1.16%)
Jan 05, 2004	20.47	20.60	20.12	20.15	3,766,290	-0.27(-1.34%)

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.