Indicators

Waste Management (NY: WM )

210.43 +1.65 (+0.79%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	25.18	25.53	25.07	25.18	31,368	-0.08(-0.32%)
Sep 29, 2010	24.94	25.29	24.94	25.26	10,417	+0.19(+0.76%)
Sep 28, 2010	24.99	25.14	24.71	25.07	10,011	+0.08(+0.31%)
Sep 27, 2010	25.25	25.27	24.97	24.99	2,615,815	-0.20(-0.81%)
Sep 24, 2010	25.04	25.24	24.97	25.19	2,593,689	+0.45(+1.82%)
Sep 23, 2010	24.74	25.00	24.66	24.74	2,912,120	-0.35(-1.40%)
Sep 22, 2010	25.02	25.31	24.97	25.09	3,988,266	+0.01(+0.06%)
Sep 21, 2010	24.88	25.18	24.83	25.08	18,959	+0.20(+0.82%)
Sep 20, 2010	24.70	24.92	24.59	24.88	4,004,881	+0.22(+0.89%)
Sep 17, 2010	24.66	24.78	24.40	24.66	5,670,762	+0.33(+1.36%)
Sep 15, 2010	24.11	24.37	23.98	24.33	2,380,901	+0.18(+0.76%)
Sep 14, 2010	24.06	24.28	23.93	24.14	11,919	+0.08(+0.32%)
Sep 13, 2010	24.13	24.19	23.99	24.07	2,165,697	+0.11(+0.47%)
Sep 10, 2010	23.85	24.07	23.81	23.95	1,858,648	+0.14(+0.59%)
Sep 09, 2010	24.08	24.13	23.78	23.81	560	-0.08(-0.35%)
Sep 08, 2010	23.88	24.00	23.82	23.90	43,769	+0.06(+0.27%)
Sep 07, 2010	23.95	23.99	23.78	23.83	5,995	-0.20(-0.82%)
Sep 03, 2010	23.87	24.09	23.78	24.03	2,101,731	+0.19(+0.80%)
Sep 02, 2010	23.83	23.88	23.68	23.84	28,014	+0.11(+0.46%)

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.