Indicators

Waste Management (NY: WM )

210.10 -2.60 (-1.22%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	21.60	21.79	21.58	21.62	2,560,527	+0.02(+0.10%)
Jan 30, 2006	21.46	21.64	21.30	21.60	2,611,802	-0.01(-0.03%)
Jan 27, 2006	21.75	21.79	21.60	21.60	2,511,590	-0.14(-0.63%)
Jan 26, 2006	21.68	21.91	21.73	21.74	2,732,320	+0.07(+0.32%)
Jan 25, 2006	21.64	21.78	21.56	21.67	2,099,054	+0.01(+0.03%)
Jan 24, 2006	21.41	21.78	21.39	21.67	2,494,644	+0.26(+1.22%)
Jan 23, 2006	21.41	21.49	21.29	21.41	2,736,556	+0.00(+0.00%)
Jan 20, 2006	21.78	21.79	21.23	21.41	3,652,638	-0.37(-1.70%)
Jan 19, 2006	21.91	21.91	21.69	21.78	2,784,471	-0.05(-0.25%)
Jan 18, 2006	21.62	21.91	21.58	21.83	3,144,418	+0.21(+0.95%)
Jan 17, 2006	21.44	21.75	21.36	21.62	3,097,964	-0.05(-0.22%)
Jan 13, 2006	21.53	21.73	21.52	21.67	2,448,629	+0.24(+1.12%)
Jan 12, 2006	21.36	21.67	21.28	21.43	2,765,773	+0.07(+0.32%)
Jan 11, 2006	21.67	21.82	21.28	21.36	3,540,447	-0.27(-1.23%)
Jan 10, 2006	21.25	21.67	21.18	21.63	4,724,442	+0.38(+1.80%)
Jan 09, 2006	20.95	21.56	20.90	21.25	4,139,968	+0.34(+1.64%)
Jan 06, 2006	20.97	21.08	20.78	20.91	4,601,003	+0.10(+0.49%)
Jan 05, 2006	20.73	20.94	20.69	20.80	3,628,096	+0.08(+0.40%)
Jan 04, 2006	20.86	21.04	20.72	20.72	2,221,033	-0.27(-1.30%)

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.