Indicators

Waste Management (NY: WM )

210.43 +1.65 (+0.79%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	22.69	22.92	22.54	22.69	4,614,616	-0.12(-0.52%)
May 27, 2010	22.73	22.81	22.51	22.81	3,828,837	+0.54(+2.43%)
May 26, 2010	22.26	22.62	22.22	22.26	5,839,049	+0.12(+0.56%)
May 25, 2010	21.71	22.16	21.50	22.14	18,241	+0.01(+0.06%)
May 24, 2010	22.33	22.40	22.09	22.13	3,053,926	-0.26(-1.17%)
May 21, 2010	21.95	22.43	21.75	22.39	5,363,546	+0.16(+0.71%)
May 20, 2010	22.34	22.60	22.23	22.23	6,896,409	-0.78(-3.39%)
May 19, 2010	23.20	23.27	22.87	23.01	5,138,922	-0.31(-1.33%)
May 18, 2010	23.51	23.74	23.30	23.32	6,209	+0.01(+0.03%)
May 17, 2010	23.25	23.43	22.99	23.31	4,225,195	+0.19(+0.81%)
May 14, 2010	23.13	23.57	22.98	23.13	4,660,774	-0.41(-1.73%)
May 13, 2010	23.74	23.77	23.49	23.54	3,306,581	-0.20(-0.84%)
May 12, 2010	23.49	23.85	23.43	23.74	4,273,822	+0.27(+1.15%)
May 11, 2010	23.50	23.70	23.40	23.47	1,167	-0.01(-0.06%)
May 10, 2010	23.34	23.48	23.31	23.48	4,497,398	+0.77(+3.41%)
May 07, 2010	22.80	22.94	22.26	22.71	7,143,596	-0.18(-0.79%)
May 06, 2010	22.91	23.64	21.80	22.89	1,953	-0.57(-2.44%)
May 05, 2010	23.56	23.61	23.36	23.46	3,123,070	-0.17(-0.73%)
May 04, 2010	24.06	24.08	23.49	23.63	3,202,530	-0.61(-2.51%)

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.