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 (%)
Nov 28, 2014	40.11	40.43	39.94	39.99	1,549,839	+0.02(+0.06%)
Nov 26, 2014	39.87	39.97	39.97	39.97	2,251,572	+0.16(+0.39%)
Nov 25, 2014	39.97	40.01	39.69	39.81	2,888,827	-0.13(-0.33%)
Nov 24, 2014	39.80	40.02	39.74	39.94	1,718,178	+0.11(+0.29%)
Nov 21, 2014	40.03	40.03	39.70	39.83	2,620,869	+0.17(+0.43%)
Nov 20, 2014	39.67	39.75	39.56	39.65	2,670,477	-0.20(-0.49%)
Nov 19, 2014	40.27	40.27	39.69	39.85	3,383,655	-0.44(-1.10%)
Nov 18, 2014	40.34	40.43	40.25	40.29	1,770,502	+0.01(+0.02%)
Nov 17, 2014	40.24	40.34	40.20	40.29	1,400,126	+0.00(+0.00%)
Nov 14, 2014	40.43	40.58	40.22	40.29	1,499,183	-0.23(-0.57%)
Nov 13, 2014	40.57	40.65	40.39	40.52	1,359,189	-0.01(-0.02%)
Nov 12, 2014	40.48	40.64	40.42	40.52	1,509,851	+0.02(+0.04%)
Nov 11, 2014	40.59	40.71	40.43	40.51	1,603,404	-0.11(-0.26%)
Nov 10, 2014	40.66	40.80	40.57	40.62	2,396,123	+0.03(+0.08%)
Nov 07, 2014	40.47	40.75	40.47	40.58	1,923,389	+0.18(+0.45%)
Nov 06, 2014	40.23	40.54	40.15	40.40	2,002,968	+0.28(+0.70%)
Nov 05, 2014	39.73	40.14	39.57	40.12	2,080,036	+0.45(+1.14%)
Nov 04, 2014	39.90	40.03	39.57	39.67	4,525,207	-0.22(-0.56%)

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.