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, 2012	25.80	25.87	25.49	25.71	2,884,752	+0.00(+0.00%)
Jan 30, 2012	25.60	25.73	25.39	25.71	2,593,531	-0.04(-0.14%)
Jan 27, 2012	25.66	25.81	25.48	25.74	2,681,711	+0.06(+0.23%)
Jan 26, 2012	25.76	25.88	25.62	25.68	3,381,247	+0.09(+0.35%)
Jan 25, 2012	25.38	25.65	25.14	25.59	2,847,071	+0.21(+0.82%)
Jan 24, 2012	25.25	25.44	25.18	25.39	2,181,315	+0.01(+0.06%)
Jan 23, 2012	25.14	25.42	25.09	25.37	3,477,421	+0.27(+1.06%)
Jan 20, 2012	25.06	25.14	24.94	25.11	3,358,312	+0.07(+0.30%)
Jan 19, 2012	25.00	25.04	24.74	25.03	2,643,940	+0.13(+0.50%)
Jan 18, 2012	24.74	24.96	24.70	24.91	4,199,800	+0.13(+0.54%)
Jan 17, 2012	24.99	25.14	24.71	24.77	3,381,207	+0.07(+0.30%)
Jan 13, 2012	24.86	24.98	24.58	24.70	2,749,559	-0.32(-1.27%)
Jan 12, 2012	24.66	25.02	24.63	25.02	3,927,984	+0.37(+1.50%)
Jan 11, 2012	24.15	24.65	24.13	24.65	3,857,500	-0.07(-0.27%)
Jan 10, 2012	24.54	24.89	24.47	24.71	3,491,918	+0.36(+1.46%)
Jan 09, 2012	24.49	24.50	24.27	24.36	2,790,371	-0.04(-0.15%)
Jan 06, 2012	24.13	24.51	24.03	24.40	4,273,969	+0.28(+1.17%)
Jan 05, 2012	23.89	24.18	23.75	24.12	5,051,911	+0.19(+0.80%)

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.