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 (%)
Nov 28, 2003	20.05	20.14	19.92	20.13	1,144,470	-0.03(-0.14%)
Nov 26, 2003	19.81	20.33	19.77	20.16	3,361,672	+0.34(+1.73%)
Nov 25, 2003	19.87	19.87	19.51	19.81	3,868,231	+0.34(+1.72%)
Nov 24, 2003	19.33	19.55	19.28	19.48	2,149,261	+0.21(+1.10%)
Nov 21, 2003	19.27	19.27	18.94	19.27	1,997,892	-0.01(-0.07%)
Nov 20, 2003	19.36	19.36	19.08	19.28	2,062,034	-0.07(-0.35%)
Nov 19, 2003	19.16	19.41	19.16	19.35	2,330,874	+0.18(+0.93%)
Nov 18, 2003	19.27	19.32	19.13	19.17	1,542,617	-0.07(-0.36%)
Nov 17, 2003	19.12	19.25	18.96	19.24	1,745,124	-0.12(-0.64%)
Nov 14, 2003	19.33	19.60	19.14	19.36	3,783,050	+0.07(+0.36%)
Nov 13, 2003	18.82	19.33	18.72	19.29	4,869,808	+0.62(+3.34%)
Nov 12, 2003	18.42	18.62	18.38	18.67	2,578,090	+0.29(+1.60%)
Nov 11, 2003	18.29	18.42	18.23	18.38	2,923,492	+0.08(+0.45%)
Nov 10, 2003	18.17	18.27	18.07	18.29	2,404,659	+0.12(+0.68%)
Nov 07, 2003	17.83	18.32	17.71	18.17	4,439,663	+0.57(+3.23%)
Nov 06, 2003	17.35	17.70	17.26	17.60	3,010,865	+0.17(+0.98%)
Nov 05, 2003	17.81	17.81	17.29	17.43	1,623,999	-0.19(-1.09%)
Nov 04, 2003	17.81	17.81	17.56	17.62	1,682,735	-0.10(-0.58%)

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.