Indicators

Waste Management (NY: WM )

206.76 -1.26 (-0.61%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	17.57	19.88	17.57	19.51	2,641,648	-0.16(-0.84%)
Feb 26, 2004	19.86	19.91	19.61	19.67	2,695,270	-0.25(-1.24%)
Feb 25, 2004	19.85	19.98	19.81	19.92	3,252,675	+0.12(+0.59%)
Feb 24, 2004	19.40	19.88	19.33	19.80	3,830,389	+0.35(+1.79%)
Feb 23, 2004	19.54	19.65	19.37	19.45	2,348,407	-0.06(-0.32%)
Feb 20, 2004	19.95	19.98	19.30	19.51	5,031,404	-0.44(-2.20%)
Feb 19, 2004	20.06	20.27	19.86	19.95	3,226,375	-0.12(-0.58%)
Feb 18, 2004	20.26	20.35	20.02	20.07	2,465,879	-0.09(-0.44%)
Feb 17, 2004	20.09	20.38	19.93	20.16	2,286,749	+0.12(+0.58%)
Feb 13, 2004	20.14	20.31	19.99	20.04	2,939,856	-0.08(-0.37%)
Feb 12, 2004	20.05	20.43	19.94	20.12	2,858,619	+0.27(+1.34%)
Feb 11, 2004	19.99	20.11	19.16	19.85	3,691,294	-0.31(-1.53%)
Feb 10, 2004	19.95	20.19	19.90	20.16	2,479,759	+0.17(+0.86%)
Feb 09, 2004	20.02	20.11	19.86	19.99	1,531,805	-0.18(-0.88%)
Feb 06, 2004	19.75	20.26	19.75	20.16	2,800,322	+0.32(+1.62%)
Feb 05, 2004	19.56	20.16	19.47	19.84	3,657,104	+0.34(+1.75%)
Feb 04, 2004	19.44	19.74	19.33	19.50	2,965,279	-0.01(-0.03%)
Feb 03, 2004	19.44	19.54	19.12	19.51	2,457,404	+0.11(+0.56%)

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.