Indicators

Waste Management (NY: WM )

211.49 +0.99 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	20.19	20.25	19.92	20.02	2,630,209	-0.22(-1.08%)
Feb 25, 2005	19.97	20.29	19.83	20.24	2,087,075	+0.10(+0.48%)
Feb 24, 2005	20.07	20.14	19.87	20.14	1,870,874	+0.08(+0.38%)
Feb 23, 2005	20.09	20.19	19.91	20.06	2,403,635	-0.08(-0.41%)
Feb 22, 2005	20.50	20.57	20.11	20.15	2,399,107	-0.39(-1.90%)
Feb 18, 2005	20.57	20.71	20.47	20.54	1,536,492	-0.01(-0.03%)
Feb 17, 2005	20.55	20.59	20.39	20.54	1,928,430	-0.02(-0.10%)
Feb 16, 2005	20.47	20.59	20.43	20.56	1,721,578	+0.03(+0.13%)
Feb 15, 2005	20.59	20.78	20.48	20.54	2,559,651	-0.06(-0.30%)
Feb 14, 2005	20.43	20.66	20.33	20.60	2,722,094	+0.22(+1.08%)
Feb 11, 2005	20.38	20.46	20.06	20.38	2,155,734	+0.00(+0.00%)
Feb 10, 2005	20.40	20.47	20.02	20.38	2,781,696	+0.05(+0.27%)
Feb 09, 2005	20.73	20.73	20.26	20.32	3,068,017	-0.40(-1.95%)
Feb 08, 2005	20.50	20.80	20.43	20.73	2,108,841	+0.16(+0.77%)
Feb 07, 2005	20.43	20.61	20.37	20.57	1,816,823	+0.12(+0.60%)
Feb 04, 2005	20.28	20.50	20.24	20.45	2,158,217	+0.15(+0.74%)
Feb 03, 2005	20.32	20.51	20.25	20.30	1,760,874	-0.03(-0.17%)
Feb 02, 2005	20.13	20.42	20.10	20.33	2,236,956	+0.17(+0.85%)

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.