Indicators

Waste Management (NY: WM )

207.16 +0.40 (+0.19%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	26.98	27.13	26.84	26.92	3,647,271	+0.00(+0.00%)
Jan 28, 2011	27.28	27.43	26.86	26.92	3,867,930	-0.33(-1.23%)
Jan 27, 2011	27.14	27.29	27.06	27.26	2,454,780	+0.08(+0.29%)
Jan 26, 2011	26.97	27.30	26.94	27.18	3,789,185	+0.26(+0.95%)
Jan 25, 2011	26.72	26.94	26.67	26.92	2,598,909	+0.12(+0.45%)
Jan 24, 2011	26.66	26.96	26.54	26.80	7,352,079	+0.19(+0.72%)
Jan 21, 2011	26.56	26.64	26.38	26.61	3,141,522	+0.18(+0.67%)
Jan 20, 2011	26.43	26.57	26.30	26.43	2,910,267	-0.01(-0.03%)
Jan 19, 2011	26.35	26.52	26.31	26.44	4,562,768	-0.01(-0.05%)
Jan 18, 2011	26.28	26.47	26.17	26.45	3,037,570	+0.13(+0.49%)
Jan 14, 2011	25.98	26.32	25.98	26.32	3,201,978	+0.25(+0.95%)
Jan 13, 2011	25.93	26.13	25.77	26.08	4,015,843	+0.23(+0.88%)
Jan 12, 2011	25.76	25.89	25.63	25.85	2,073,310	+0.23(+0.89%)
Jan 11, 2011	25.73	25.88	25.54	25.62	2,913,563	-0.08(-0.30%)
Jan 10, 2011	25.58	25.82	25.56	25.70	2,840,186	-0.04(-0.17%)
Jan 07, 2011	25.93	25.93	25.59	25.74	2,481,706	-0.14(-0.55%)
Jan 06, 2011	25.99	26.02	25.77	25.88	2,844,134	-0.12(-0.46%)
Jan 05, 2011	25.93	26.13	25.88	26.00	2,991,305	-0.01(-0.05%)
Jan 04, 2011	26.24	26.24	25.87	26.02	2,767,819	-0.16(-0.60%)

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.