Indicators

Waste Management (NY: WM )

207.88 +0.72 (+0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	19.85	19.90	19.70	19.85	2,432,858	+0.19(+0.97%)
Jan 28, 2005	19.75	19.82	19.41	19.66	2,437,972	-0.13(-0.66%)
Jan 27, 2005	19.75	19.93	19.71	19.79	1,504,482	+0.02(+0.10%)
Jan 26, 2005	19.67	19.81	19.53	19.77	1,564,095	+0.14(+0.70%)
Jan 25, 2005	19.70	19.88	19.62	19.63	1,802,544	-0.07(-0.35%)
Jan 24, 2005	19.70	19.86	19.51	19.70	2,044,208	-0.05(-0.28%)
Jan 21, 2005	19.61	19.94	19.60	19.75	1,944,270	+0.08(+0.38%)
Jan 20, 2005	19.78	19.90	19.64	19.68	2,532,504	-0.07(-0.35%)
Jan 19, 2005	20.01	20.03	19.68	19.75	1,925,130	-0.25(-1.23%)
Jan 18, 2005	20.03	20.16	19.73	19.99	2,371,200	-0.05(-0.27%)
Jan 14, 2005	20.10	20.14	19.92	20.05	2,289,525	-0.05(-0.27%)
Jan 13, 2005	20.14	20.30	19.87	20.10	3,390,455	+0.09(+0.44%)
Jan 12, 2005	19.68	20.04	19.66	20.01	3,745,938	+0.34(+1.74%)
Jan 11, 2005	19.61	19.68	19.45	19.67	2,440,017	+0.10(+0.52%)
Jan 10, 2005	19.66	19.75	19.50	19.57	2,919,693	-0.05(-0.28%)
Jan 07, 2005	19.71	19.77	19.58	19.62	2,843,132	-0.10(-0.49%)
Jan 06, 2005	19.75	19.90	19.67	19.72	1,788,664	-0.10(-0.52%)
Jan 05, 2005	20.07	20.07	19.78	19.82	2,017,763	-0.16(-0.82%)
Jan 04, 2005	20.35	20.40	19.96	19.99	2,293,762	-0.23(-1.12%)

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.