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 (%)
May 28, 2004	20.00	20.02	19.56	19.69	1,787,315	-0.24(-1.20%)
May 27, 2004	19.82	20.11	19.80	19.93	1,816,823	+0.08(+0.38%)
May 26, 2004	19.69	19.90	19.65	19.85	2,175,309	+0.23(+1.15%)
May 25, 2004	19.32	19.77	19.24	19.63	2,266,172	+0.38(+1.96%)
May 24, 2004	19.50	19.67	19.20	19.25	1,720,555	-0.13(-0.67%)
May 21, 2004	19.17	19.41	19.09	19.38	2,023,676	+0.27(+1.40%)
May 20, 2004	19.15	19.30	19.07	19.11	2,557,022	+0.10(+0.54%)
May 19, 2004	19.24	19.52	18.99	19.01	2,776,437	-0.12(-0.61%)
May 18, 2004	19.06	19.20	18.91	19.13	1,496,611	+0.13(+0.68%)
May 17, 2004	19.43	19.43	18.93	19.00	1,695,721	-0.49(-2.49%)
May 14, 2004	19.20	19.58	19.18	19.48	2,460,461	+0.32(+1.68%)
May 13, 2004	19.11	19.24	18.89	19.16	1,836,836	-0.08(-0.39%)
May 12, 2004	19.27	19.28	19.00	19.24	1,812,733	-0.10(-0.53%)
May 11, 2004	19.29	19.37	19.02	19.34	2,710,992	-0.01(-0.04%)
May 10, 2004	19.32	19.59	19.03	19.35	2,202,772	-0.14(-0.70%)
May 07, 2004	19.65	19.79	19.43	19.48	1,859,187	-0.23(-1.18%)
May 06, 2004	19.85	19.91	19.54	19.71	1,864,300	-0.16(-0.83%)
May 05, 2004	19.78	19.91	19.69	19.88	1,563,663	+0.05(+0.28%)
May 04, 2004	19.71	19.95	19.71	19.82	3,225,201	+0.20(+1.01%)

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.