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 (%)
May 28, 2004	19.99	20.02	19.56	19.68	1,787,641	-0.24(-1.20%)
May 27, 2004	19.81	20.10	19.80	19.92	1,817,155	+0.08(+0.38%)
May 26, 2004	19.69	19.90	19.64	19.85	2,175,706	+0.23(+1.15%)
May 25, 2004	19.32	19.77	19.23	19.62	2,266,586	+0.38(+1.96%)
May 24, 2004	19.50	19.66	19.20	19.25	1,720,870	-0.13(-0.67%)
May 21, 2004	19.16	19.40	19.08	19.38	2,024,045	+0.27(+1.40%)
May 20, 2004	19.15	19.29	19.07	19.11	2,557,489	+0.10(+0.54%)
May 19, 2004	19.23	19.52	18.99	19.01	2,776,944	-0.12(-0.61%)
May 18, 2004	19.06	19.20	18.91	19.12	1,496,885	+0.13(+0.68%)
May 17, 2004	19.42	19.42	18.92	18.99	1,696,031	-0.49(-2.49%)
May 14, 2004	19.20	19.57	19.18	19.48	2,460,911	+0.32(+1.68%)
May 13, 2004	19.11	19.24	18.89	19.16	1,837,172	-0.08(-0.39%)
May 12, 2004	19.27	19.27	18.99	19.23	1,813,064	-0.10(-0.53%)
May 11, 2004	19.29	19.37	19.01	19.33	2,711,488	-0.01(-0.04%)
May 10, 2004	19.32	19.59	19.03	19.34	2,203,175	-0.14(-0.70%)
May 07, 2004	19.64	19.79	19.42	19.48	1,859,527	-0.23(-1.18%)
May 06, 2004	19.85	19.90	19.53	19.71	1,864,641	-0.16(-0.83%)
May 05, 2004	19.78	19.90	19.68	19.88	1,563,949	+0.05(+0.28%)
May 04, 2004	19.71	19.95	19.70	19.82	3,225,791	+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.