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 (%)
Nov 28, 2008	19.36	20.05	19.36	19.99	2,894,204	+0.57(+2.93%)
Nov 26, 2008	19.84	20.19	18.90	19.42	10,833,625	-1.07(-5.21%)
Nov 25, 2008	21.19	21.54	19.64	20.48	9,836,974	-0.30(-1.45%)
Nov 24, 2008	20.71	21.11	20.16	20.79	8,117,797	+0.47(+2.29%)
Nov 21, 2008	20.22	20.38	19.16	20.32	11,271,259	+0.47(+2.38%)
Nov 20, 2008	20.16	21.13	19.63	19.85	11,069,246	-0.50(-2.46%)
Nov 19, 2008	21.46	21.63	20.31	20.35	7,909,539	-1.14(-5.29%)
Nov 18, 2008	20.55	21.48	20.35	21.48	8,065,667	+0.93(+4.53%)
Nov 17, 2008	21.13	21.13	20.26	20.55	8,647,816	-0.80(-3.75%)
Nov 14, 2008	21.24	22.39	21.03	21.35	0	-0.09(-0.42%)
Nov 13, 2008	20.09	21.45	19.29	21.44	9,110,766	+1.43(+7.15%)
Nov 12, 2008	20.37	20.66	19.91	20.01	5,358,723	-0.70(-3.37%)
Nov 11, 2008	20.03	21.13	20.03	20.71	4,715,844	-0.29(-1.37%)
Nov 10, 2008	21.08	21.62	20.73	21.00	4,713,470	+0.06(+0.29%)
Nov 07, 2008	20.40	20.94	20.18	20.94	8,676,841	+0.73(+3.59%)
Nov 06, 2008	20.90	21.68	20.05	20.21	7,892,814	-1.15(-5.38%)
Nov 05, 2008	22.15	22.36	21.20	21.36	5,786,708	-1.05(-4.67%)
Nov 04, 2008	21.64	22.45	21.50	22.41	5,846,503	+1.28(+6.06%)

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.