Indicators

Waste Management (NY: WM )

206.26 -0.90 (-0.43%)

Streaming Delayed Price Updated: 11:07 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.05	19.14	18.68	18.88	6,155,304	-0.04(-0.22%)
May 28, 2009	19.16	19.24	18.66	18.92	6,562,932	-0.27(-1.39%)
May 27, 2009	19.51	19.65	19.16	19.19	5,550,522	-0.28(-1.44%)
May 26, 2009	19.35	19.71	19.01	19.47	5,652,298	+0.15(+0.78%)
May 22, 2009	19.33	19.53	19.20	19.32	3,653,129	+0.05(+0.28%)
May 21, 2009	19.31	19.78	19.07	19.27	4,334,523	-0.10(-0.53%)
May 20, 2009	19.71	19.77	19.36	19.37	6,163,309	-0.18(-0.91%)
May 19, 2009	19.63	19.77	19.18	19.55	7,332,537	+0.48(+2.51%)
May 18, 2009	18.49	19.08	18.38	19.07	5,704,295	+0.71(+3.84%)
May 15, 2009	18.47	18.62	18.22	18.36	5,646,403	-0.15(-0.81%)
May 14, 2009	18.16	18.65	18.16	18.51	5,593,798	+0.31(+1.69%)
May 13, 2009	18.21	18.45	18.14	18.21	4,128,158	-0.19(-1.04%)
May 12, 2009	18.49	18.49	18.21	18.40	4,610,007	+0.01(+0.07%)
May 11, 2009	18.31	18.47	18.22	18.38	4,405,141	-0.10(-0.52%)
May 08, 2009	18.45	18.79	18.31	18.48	6,419,241	+0.24(+1.31%)
May 07, 2009	18.79	18.79	18.07	18.24	7,352,611	-0.21(-1.11%)
May 06, 2009	18.56	18.56	18.29	18.45	6,932,762	+0.05(+0.26%)
May 05, 2009	18.27	18.44	18.21	18.40	7,396,361	+0.03(+0.19%)
May 04, 2009	18.34	18.38	18.24	18.36	6,942,989	+0.45(+2.52%)

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.