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 (%)
Feb 27, 2015	44.91	45.21	44.75	45.05	2,059,066	+0.17(+0.37%)
Feb 26, 2015	45.16	45.20	44.68	44.88	2,127,604	-0.21(-0.46%)
Feb 25, 2015	45.16	45.27	45.02	45.09	2,035,943	+0.05(+0.11%)
Feb 24, 2015	44.98	45.25	44.94	45.04	1,941,787	-0.08(-0.18%)
Feb 23, 2015	45.07	45.31	44.94	45.12	1,745,105	+0.05(+0.11%)
Feb 20, 2015	45.05	45.25	44.80	45.07	2,736,041	+0.10(+0.22%)
Feb 19, 2015	45.06	45.16	44.53	44.97	2,372,810	-0.20(-0.44%)
Feb 18, 2015	44.72	45.29	44.44	45.17	3,093,787	+0.57(+1.28%)
Feb 17, 2015	43.16	45.06	43.16	44.60	6,367,435	+2.19(+5.17%)
Feb 13, 2015	42.67	42.41	42.41	42.41	6,006,116	-1.17(-2.68%)
Feb 12, 2015	43.49	43.80	43.37	43.58	2,046,006	+0.12(+0.27%)
Feb 11, 2015	43.63	43.81	43.34	43.46	1,941,622	-0.12(-0.27%)
Feb 10, 2015	43.61	43.79	43.43	43.58	1,879,861	+0.14(+0.32%)
Feb 09, 2015	43.16	43.63	43.16	43.44	1,971,279	+0.07(+0.17%)
Feb 06, 2015	43.46	43.67	43.16	43.36	1,678,143	-0.13(-0.30%)
Feb 05, 2015	43.18	43.51	43.17	43.49	1,314,556	+0.31(+0.73%)
Feb 04, 2015	43.16	43.49	43.01	43.18	2,145,148	-0.02(-0.04%)
Feb 03, 2015	42.53	43.20	42.48	43.20	2,685,387	+0.56(+1.32%)

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.