Indicators

Waste Management (NY: WM )

210.00 -0.50 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	24.35	24.54	24.33	24.49	4,871,239	+0.05(+0.19%)
Sep 27, 2012	24.35	24.56	24.34	24.44	5,234,915	+0.12(+0.50%)
Sep 26, 2012	24.53	24.72	24.32	24.32	4,766,768	-0.17(-0.69%)
Sep 25, 2012	24.78	24.85	24.49	24.49	6,409,996	-0.21(-0.83%)
Sep 24, 2012	24.77	24.84	24.65	24.69	3,860,664	-0.10(-0.40%)
Sep 21, 2012	24.91	24.91	24.71	24.79	8,970,503	-0.05(-0.21%)
Sep 20, 2012	24.90	24.93	24.74	24.84	6,053,423	-0.11(-0.43%)
Sep 19, 2012	25.48	25.61	24.92	24.95	9,985,077	-0.95(-3.68%)
Sep 18, 2012	25.91	26.02	25.84	25.91	4,158,705	+0.00(+0.00%)
Sep 17, 2012	25.95	26.13	25.86	25.91	6,275,292	-0.02(-0.06%)
Sep 14, 2012	26.05	26.10	25.86	25.92	4,669,478	-0.08(-0.32%)
Sep 13, 2012	25.95	26.10	25.74	26.00	4,438,936	+0.06(+0.24%)
Sep 12, 2012	26.13	26.20	25.93	25.94	3,074,384	-0.12(-0.47%)
Sep 11, 2012	26.20	26.23	26.02	26.07	2,902,664	-0.09(-0.35%)
Sep 10, 2012	26.21	26.29	26.02	26.16	2,387,346	-0.18(-0.67%)
Sep 07, 2012	26.33	26.37	26.20	26.33	2,931,406	+0.05(+0.17%)
Sep 06, 2012	26.14	26.29	26.04	26.29	3,692,998	+0.34(+1.29%)
Sep 05, 2012	26.23	26.23	25.85	25.95	3,991,581	-0.31(-1.18%)

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.