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 (%)
Jun 30, 2014	36.48	36.49	36.24	36.41	1,576,160	-0.09(-0.25%)
Jun 27, 2014	36.08	36.54	36.08	36.50	2,488,059	+0.33(+0.90%)
Jun 26, 2014	36.17	36.28	36.06	36.17	1,177,284	-0.02(-0.05%)
Jun 25, 2014	36.06	36.22	35.96	36.19	1,216,296	+0.07(+0.20%)
Jun 24, 2014	36.07	36.22	36.01	36.12	1,257,329	-0.02(-0.05%)
Jun 23, 2014	36.38	36.50	35.98	36.13	1,524,443	-0.20(-0.54%)
Jun 20, 2014	36.20	36.38	36.15	36.33	2,732,410	+0.21(+0.59%)
Jun 19, 2014	36.07	36.21	35.99	36.12	1,785,734	+0.06(+0.16%)
Jun 18, 2014	36.03	36.17	35.83	36.06	1,736,113	+0.03(+0.09%)
Jun 17, 2014	35.72	36.16	35.65	36.03	1,522,695	+0.22(+0.61%)
Jun 16, 2014	35.79	36.02	35.74	35.81	1,310,407	-0.01(-0.02%)
Jun 13, 2014	35.75	36.04	35.68	35.82	1,489,660	+0.09(+0.25%)
Jun 12, 2014	35.86	35.93	35.60	35.73	2,371,981	-0.16(-0.45%)
Jun 11, 2014	36.15	36.16	35.88	35.89	1,775,048	-0.37(-1.03%)
Jun 10, 2014	36.20	36.52	36.20	36.26	1,545,509	+0.24(+0.66%)
Jun 06, 2014	35.99	36.05	35.91	36.03	2,235,006	+0.11(+0.29%)
Jun 05, 2014	36.05	36.05	35.81	35.92	1,975,188	-0.06(-0.16%)
Jun 04, 2014	35.98	36.17	35.89	35.98	3,159,272	-0.08(-0.21%)
Jun 03, 2014	36.03	36.09	35.79	36.06	2,197,287	-0.11(-0.31%)

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.