Indicators

Waste Management (NY: WM )

206.76 -1.26 (-0.61%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	13.68	13.71	13.54	13.62	2,288,941	-0.05(-0.40%)
Feb 27, 2003	13.68	13.79	13.55	13.67	2,886,088	+0.03(+0.20%)
Feb 26, 2003	13.69	13.76	13.55	13.65	2,806,458	-0.04(-0.30%)
Feb 25, 2003	13.57	13.87	13.27	13.69	4,286,687	-0.11(-0.79%)
Feb 24, 2003	14.03	14.06	13.75	13.80	3,135,203	-0.49(-3.40%)
Feb 21, 2003	14.54	14.58	13.89	14.28	5,763,409	-0.19(-1.32%)
Feb 20, 2003	15.04	15.07	14.48	14.48	2,521,546	-0.56(-3.73%)
Feb 19, 2003	15.13	15.16	14.75	15.04	2,442,501	-0.09(-0.59%)
Feb 18, 2003	14.98	15.27	14.72	15.13	2,505,912	+0.15(+1.01%)
Feb 14, 2003	14.67	14.98	14.53	14.98	1,470,147	+0.30(+2.05%)
Feb 13, 2003	14.72	14.89	14.54	14.67	2,157,005	-0.04(-0.28%)
Feb 12, 2003	14.92	15.11	14.72	14.72	1,777,121	-0.13(-0.88%)
Feb 11, 2003	14.85	15.06	14.74	14.85	1,707,135	-0.05(-0.32%)
Feb 10, 2003	15.14	15.24	14.88	14.89	2,056,043	-0.13(-0.87%)
Feb 07, 2003	15.16	15.19	14.82	15.02	2,141,371	-0.06(-0.41%)
Feb 06, 2003	15.44	15.50	15.08	15.08	3,743,308	-0.29(-1.87%)
Feb 05, 2003	15.59	15.78	15.34	15.37	2,017,763	-0.06(-0.40%)
Feb 04, 2003	15.48	15.56	15.17	15.43	2,361,119	-0.31(-2.00%)

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.