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 (%)
Sep 30, 2013	32.57	32.79	32.52	32.73	1,634,577	-0.12(-0.36%)
Sep 27, 2013	32.93	32.98	32.64	32.85	1,508,176	-0.24(-0.72%)
Sep 26, 2013	32.93	33.13	32.90	33.09	1,840,422	+0.25(+0.77%)
Sep 25, 2013	32.97	33.09	32.82	32.83	1,775,046	-0.25(-0.77%)
Sep 24, 2013	33.13	33.38	33.05	33.09	1,789,939	-0.13(-0.38%)
Sep 23, 2013	33.33	33.49	33.11	33.21	1,667,131	-0.19(-0.57%)
Sep 20, 2013	33.59	33.63	33.33	33.40	2,795,622	-0.14(-0.43%)
Sep 19, 2013	33.53	33.71	33.44	33.55	1,582,692	+0.04(+0.12%)
Sep 18, 2013	32.67	33.52	32.62	33.51	2,808,005	+0.82(+2.50%)
Sep 17, 2013	32.86	32.91	32.46	32.69	1,820,393	-0.17(-0.51%)
Sep 16, 2013	32.79	33.02	32.45	32.86	1,517,532	+0.40(+1.25%)
Sep 13, 2013	32.55	32.60	32.36	32.45	1,492,137	+0.02(+0.05%)
Sep 12, 2013	32.52	32.68	32.41	32.43	1,614,776	-0.03(-0.10%)
Sep 11, 2013	32.32	32.53	32.19	32.47	1,544,079	+0.17(+0.52%)
Sep 10, 2013	32.14	32.36	32.06	32.30	1,476,549	+0.29(+0.89%)
Sep 09, 2013	31.78	32.03	31.76	32.01	1,339,048	+0.33(+1.05%)
Sep 06, 2013	31.77	31.82	31.43	31.68	2,066,389	+0.06(+0.18%)
Sep 05, 2013	31.74	31.86	31.61	31.63	2,915,055	-0.15(-0.47%)
Sep 04, 2013	31.57	31.97	31.43	31.78	2,458,563	+0.20(+0.64%)

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.