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 (%)
Oct 29, 2010	25.42	25.43	24.89	25.16	5,468,126	-0.29(-1.13%)
Oct 28, 2010	25.57	25.70	25.22	25.45	4,627,222	+0.03(+0.11%)
Oct 27, 2010	25.60	25.62	25.20	25.42	6,278,711	-0.56(-2.14%)
Oct 25, 2010	26.06	26.24	25.93	25.98	2,971,176	+0.06(+0.24%)
Oct 22, 2010	25.97	25.99	25.80	25.91	1,994,328	+0.05(+0.19%)
Oct 21, 2010	25.81	25.98	25.71	25.86	2,709,958	+0.13(+0.49%)
Oct 20, 2010	25.46	25.87	25.45	25.74	2,486,355	+0.29(+1.13%)
Oct 19, 2010	25.46	25.67	25.34	25.45	3,219,267	-0.24(-0.93%)
Oct 18, 2010	25.81	25.88	25.58	25.69	3,369,824	-0.10(-0.38%)
Oct 15, 2010	26.20	26.24	25.70	25.79	7,546,877	-0.21(-0.81%)
Oct 14, 2010	26.08	26.14	25.89	26.00	2,906,691	-0.06(-0.22%)
Oct 13, 2010	25.82	26.23	25.76	26.05	3,937,515	+0.32(+1.26%)
Oct 12, 2010	25.65	25.79	25.37	25.73	2,973,545	+0.06(+0.25%)
Oct 11, 2010	25.56	25.70	25.48	25.67	2,224,674	+0.06(+0.25%)
Oct 08, 2010	25.60	25.68	25.36	25.60	3,428,028	+0.13(+0.50%)
Oct 07, 2010	25.85	25.85	25.40	25.48	65,552	-0.27(-1.04%)
Oct 06, 2010	25.59	25.81	25.57	25.74	2,568,786	+0.11(+0.41%)
Oct 05, 2010	25.36	25.72	25.22	25.64	37,537	+0.46(+1.82%)
Oct 04, 2010	25.30	25.37	24.98	25.18	2,176,042	-0.13(-0.50%)

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.