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 (%)
Jul 29, 2005	19.33	19.39	19.14	19.25	7,364,324	+0.41(+2.18%)
Jul 28, 2005	19.78	19.79	18.72	18.84	11,472,029	-1.38(-6.81%)
Jul 27, 2005	20.19	20.37	20.09	20.21	3,044,762	+0.40(+2.00%)
Jul 26, 2005	19.86	19.92	19.73	19.81	2,923,199	-0.10(-0.48%)
Jul 25, 2005	20.09	20.12	19.86	19.91	2,901,137	-0.18(-0.89%)
Jul 22, 2005	19.75	20.09	19.73	20.09	2,714,848	+0.36(+1.80%)
Jul 21, 2005	19.75	19.86	19.67	19.73	3,253,259	-0.01(-0.07%)
Jul 20, 2005	19.74	19.81	19.56	19.75	2,711,342	-0.03(-0.14%)
Jul 19, 2005	19.81	20.02	19.25	19.77	7,171,899	+0.64(+3.36%)
Jul 18, 2005	19.08	19.23	19.01	19.13	3,899,499	+0.10(+0.54%)
Jul 15, 2005	19.03	19.10	18.96	19.03	4,412,779	+0.02(+0.11%)
Jul 14, 2005	19.13	19.16	18.98	19.01	5,868,900	-0.10(-0.54%)
Jul 13, 2005	19.16	19.22	19.10	19.11	2,738,518	-0.05(-0.25%)
Jul 12, 2005	19.16	19.19	19.08	19.16	2,537,910	+0.01(+0.04%)
Jul 11, 2005	19.23	19.29	19.10	19.15	2,925,975	-0.08(-0.43%)
Jul 08, 2005	19.26	19.33	19.18	19.23	2,911,365	+0.03(+0.18%)
Jul 07, 2005	19.10	19.25	18.96	19.20	2,667,947	-0.14(-0.71%)
Jul 06, 2005	19.51	19.53	19.31	19.33	2,517,455	-0.17(-0.88%)
Jul 05, 2005	19.42	19.64	19.36	19.51	2,620,754	+0.03(+0.18%)

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.