Indicators

Waste Management (NY: WM )

210.00 -0.50 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	25.56	25.62	25.10	25.10	2,984,857	-0.36(-1.40%)
Sep 28, 2006	25.15	25.47	25.06	25.46	3,623,791	+0.41(+1.64%)
Sep 27, 2006	24.54	25.05	24.57	25.05	3,061,564	+0.51(+2.06%)
Sep 26, 2006	24.60	24.87	24.45	24.54	3,393,816	+0.08(+0.31%)
Sep 25, 2006	24.33	24.60	23.99	24.47	3,016,125	+0.27(+1.13%)
Sep 22, 2006	24.19	24.30	24.13	24.19	2,079,128	+0.01(+0.03%)
Sep 21, 2006	24.62	24.64	24.11	24.19	2,799,884	-0.21(-0.87%)
Sep 20, 2006	24.43	24.59	24.28	24.40	2,384,350	+0.21(+0.85%)
Sep 19, 2006	24.29	24.29	24.01	24.19	2,102,214	+0.12(+0.51%)
Sep 18, 2006	24.07	24.21	23.95	24.07	3,192,040	-0.14(-0.57%)
Sep 15, 2006	23.83	24.21	23.79	24.21	5,439,486	+0.53(+2.23%)
Sep 14, 2006	23.43	23.68	23.28	23.68	2,604,244	+0.25(+1.08%)
Sep 13, 2006	23.29	23.50	23.15	23.43	1,724,376	+0.05(+0.20%)
Sep 12, 2006	23.20	23.46	23.20	23.38	2,202,737	+0.32(+1.39%)
Sep 11, 2006	22.91	23.15	22.74	23.06	1,919,870	+0.18(+0.81%)
Sep 08, 2006	23.00	23.07	22.86	22.87	2,554,713	+0.03(+0.15%)
Sep 07, 2006	23.53	23.53	22.76	22.84	3,790,209	-0.68(-2.91%)
Sep 06, 2006	23.46	23.64	23.22	23.52	2,119,893	-0.10(-0.43%)
Sep 05, 2006	23.68	23.78	23.59	23.63	1,921,185	+0.08(+0.32%)

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.