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 (%)
Jan 31, 2006	21.60	21.79	21.58	21.61	2,560,996	+0.02(+0.09%)
Jan 30, 2006	21.46	21.63	21.29	21.59	2,612,280	-0.01(-0.03%)
Jan 27, 2006	21.74	21.79	21.59	21.60	2,512,049	-0.14(-0.63%)
Jan 26, 2006	21.68	21.90	21.73	21.74	2,732,820	+0.07(+0.32%)
Jan 25, 2006	21.63	21.78	21.56	21.67	2,099,438	+0.01(+0.03%)
Jan 24, 2006	21.41	21.78	21.38	21.66	2,495,100	+0.26(+1.21%)
Jan 23, 2006	21.40	21.48	21.29	21.40	2,737,057	+0.00(+0.00%)
Jan 20, 2006	21.78	21.79	21.23	21.40	3,653,305	-0.37(-1.70%)
Jan 19, 2006	21.90	21.90	21.68	21.77	2,784,980	-0.05(-0.25%)
Jan 18, 2006	21.62	21.90	21.57	21.83	3,144,993	+0.21(+0.95%)
Jan 17, 2006	21.44	21.74	21.36	21.62	3,098,530	-0.05(-0.22%)
Jan 13, 2006	21.52	21.72	21.51	21.67	2,449,076	+0.24(+1.12%)
Jan 12, 2006	21.36	21.66	21.27	21.43	2,766,278	+0.07(+0.32%)
Jan 11, 2006	21.66	21.81	21.27	21.36	3,541,094	-0.27(-1.23%)
Jan 10, 2006	21.24	21.67	21.18	21.63	4,725,306	+0.38(+1.80%)
Jan 09, 2006	20.94	21.56	20.90	21.24	4,140,724	+0.34(+1.64%)
Jan 06, 2006	20.97	21.08	20.77	20.90	4,601,844	+0.10(+0.49%)
Jan 05, 2006	20.72	20.94	20.68	20.80	3,628,759	+0.08(+0.40%)
Jan 04, 2006	20.85	21.03	20.72	20.72	2,221,439	-0.27(-1.30%)

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.