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 (%)
Jul 31, 2006	23.82	23.85	23.46	23.53	2,787,318	-0.25(-1.04%)
Jul 28, 2006	23.48	24.03	23.27	23.78	5,535,334	+0.29(+1.25%)
Jul 27, 2006	23.30	23.80	23.30	23.48	4,559,326	-0.16(-0.67%)
Jul 26, 2006	23.88	23.88	23.50	23.64	3,410,472	-0.24(-1.00%)
Jul 25, 2006	23.12	23.95	23.11	23.88	4,766,509	+0.78(+3.38%)
Jul 24, 2006	23.00	23.28	23.00	23.10	3,518,447	+0.16(+0.69%)
Jul 21, 2006	23.07	23.12	22.77	22.94	4,287,856	-0.17(-0.74%)
Jul 20, 2006	23.51	23.57	23.09	23.11	2,895,293	-0.55(-2.31%)
Jul 19, 2006	23.68	23.89	23.59	23.66	2,889,448	+0.06(+0.26%)
Jul 18, 2006	23.27	23.63	23.22	23.60	4,298,960	+0.29(+1.23%)
Jul 17, 2006	22.93	23.40	22.90	23.31	3,410,326	+0.34(+1.49%)
Jul 14, 2006	23.26	23.28	22.60	22.97	4,275,291	-0.38(-1.64%)
Jul 13, 2006	23.86	23.86	23.35	23.35	4,078,628	-0.49(-2.04%)
Jul 12, 2006	23.93	24.09	23.74	23.84	4,706,166	-0.08(-0.31%)
Jul 11, 2006	23.80	23.98	23.70	23.91	6,092,154	+0.14(+0.58%)
Jul 10, 2006	23.78	23.81	23.65	23.78	1,988,541	+0.08(+0.32%)
Jul 07, 2006	23.95	24.02	23.67	23.70	3,059,373	-0.18(-0.77%)
Jul 06, 2006	23.85	23.95	23.56	23.89	5,256,558	+0.04(+0.17%)
Jul 05, 2006	23.82	24.36	23.77	23.85	5,087,802	-0.55(-2.24%)

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.