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 (%)
Sep 30, 2002	15.84	16.36	15.58	15.96	2,810,766	+0.12(+0.78%)
Sep 27, 2002	16.17	16.50	15.67	15.84	2,020,754	-0.29(-1.78%)
Sep 26, 2002	16.07	16.18	15.63	16.13	1,880,515	+0.14(+0.86%)
Sep 25, 2002	15.88	16.18	15.72	15.99	2,396,477	+0.25(+1.56%)
Sep 24, 2002	16.33	16.42	15.38	15.74	3,149,823	-0.77(-4.68%)
Sep 23, 2002	16.50	16.94	16.22	16.52	2,399,837	-0.38(-2.23%)
Sep 20, 2002	16.40	17.01	16.31	16.89	3,318,402	+0.49(+2.96%)
Sep 19, 2002	16.29	16.88	16.26	16.41	1,628,523	-0.35(-2.08%)
Sep 18, 2002	16.90	17.00	16.53	16.76	1,418,895	-0.14(-0.81%)
Sep 17, 2002	17.28	17.38	16.87	16.89	1,976,491	-0.34(-1.95%)
Sep 16, 2002	17.26	17.28	17.05	17.23	29,216	-0.03(-0.20%)
Sep 13, 2002	17.28	17.35	17.05	17.26	1,868,244	-0.05(-0.28%)
Sep 12, 2002	17.35	17.62	17.18	17.31	2,532,334	-0.11(-0.63%)
Sep 11, 2002	17.42	17.69	17.35	17.42	884,673	+0.08(+0.43%)
Sep 10, 2002	17.35	17.44	17.14	17.35	1,336,505	-0.04(-0.24%)
Sep 09, 2002	17.28	17.49	16.98	17.39	1,243,451	+0.10(+0.59%)
Sep 06, 2002	17.15	17.41	17.05	17.28	1,260,250	+0.27(+1.57%)
Sep 05, 2002	17.46	17.46	16.78	17.02	2,512,028	-0.54(-3.08%)
Sep 04, 2002	17.13	17.70	17.13	17.56	2,772,931	+0.44(+2.60%)

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.