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 (%)
Feb 27, 2009	18.58	18.70	17.85	18.48	0	-0.27(-1.42%)
Feb 26, 2009	19.30	19.35	18.72	18.75	5,113,950	-0.40(-2.07%)
Feb 25, 2009	19.45	19.65	18.98	19.15	6,409,014	-0.30(-1.55%)
Feb 24, 2009	18.98	19.54	18.63	19.45	9,167,049	+0.60(+3.16%)
Feb 23, 2009	19.74	19.80	18.79	18.85	7,766,694	-0.71(-3.61%)
Feb 20, 2009	19.17	19.72	19.17	19.56	0	+0.12(+0.60%)
Feb 19, 2009	19.67	19.80	19.38	19.44	4,506,760	-0.10(-0.49%)
Feb 18, 2009	19.60	19.87	19.44	19.54	7,101,387	-0.06(-0.31%)
Feb 17, 2009	19.57	19.95	19.06	19.60	7,509,002	-0.46(-2.29%)
Feb 13, 2009	19.82	20.33	19.80	20.06	6,545,989	+0.03(+0.14%)
Feb 12, 2009	20.27	20.27	18.89	20.03	10,402,418	+0.55(+2.85%)
Feb 11, 2009	19.51	19.87	19.39	19.48	6,795,280	+0.10(+0.53%)
Feb 10, 2009	20.06	20.19	19.37	19.37	7,463,623	-0.82(-4.07%)
Feb 09, 2009	20.32	20.55	19.85	20.19	6,525,378	-0.17(-0.84%)
Feb 06, 2009	20.15	20.45	20.06	20.37	6,418,320	+0.18(+0.92%)
Feb 05, 2009	20.40	20.55	19.95	20.18	8,879,393	-0.36(-1.73%)
Feb 04, 2009	21.10	21.32	20.47	20.54	6,986,374	-0.44(-2.09%)
Feb 03, 2009	20.88	21.05	20.40	20.97	6,163,953	+0.26(+1.26%)

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.