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 (%)
Jun 28, 2013	31.56	31.85	31.23	31.71	3,090,497	+0.09(+0.30%)
Jun 27, 2013	31.63	31.76	31.47	31.62	1,959,471	+0.12(+0.37%)
Jun 26, 2013	30.99	31.52	30.95	31.50	3,215,942	+0.75(+2.43%)
Jun 25, 2013	30.92	31.09	30.52	30.75	3,628,222	+0.06(+0.18%)
Jun 24, 2013	31.02	31.11	30.69	30.70	3,102,635	-0.64(-2.06%)
Jun 21, 2013	31.32	31.47	31.02	31.34	3,681,008	+0.25(+0.81%)
Jun 20, 2013	31.41	31.41	31.03	31.09	2,555,339	-0.50(-1.57%)
Jun 19, 2013	32.11	32.12	31.58	31.58	2,094,077	-0.53(-1.66%)
Jun 18, 2013	31.87	32.18	31.76	32.12	1,573,383	+0.31(+0.99%)
Jun 17, 2013	31.39	31.94	31.25	31.80	3,064,090	+0.61(+1.94%)
Jun 14, 2013	31.25	31.40	31.17	31.20	2,947,568	-0.13(-0.40%)
Jun 13, 2013	31.20	31.45	31.13	31.32	4,169,997	-0.24(-0.75%)
Jun 12, 2013	31.83	31.83	31.53	31.56	2,088,837	-0.09(-0.30%)
Jun 11, 2013	31.65	31.92	31.54	31.65	2,085,509	-0.15(-0.47%)
Jun 10, 2013	31.93	32.04	31.74	31.80	3,276,411	-0.02(-0.05%)
Jun 07, 2013	31.21	31.86	30.52	31.82	6,947,664	-0.09(-0.30%)
Jun 06, 2013	32.16	32.31	31.48	31.91	3,734,363	-0.31(-0.95%)
Jun 05, 2013	32.61	32.61	32.02	32.22	2,982,145	-0.33(-1.03%)
Jun 04, 2013	32.37	32.68	32.37	32.55	3,766,596	+0.12(+0.36%)

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.