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, 2011	23.26	23.57	22.79	22.79	17,529,698	-0.86(-3.64%)
Jul 28, 2011	24.97	25.36	23.33	23.65	18,395,542	-2.05(-7.97%)
Jul 27, 2011	25.78	25.87	25.58	25.70	6,605,828	-0.21(-0.81%)
Jul 26, 2011	25.97	26.07	25.74	25.91	3,807,631	-0.11(-0.42%)
Jul 25, 2011	25.84	26.17	25.74	26.02	5,476,848	-0.01(-0.06%)
Jul 22, 2011	26.22	26.22	25.99	26.04	4,491,376	-0.43(-1.64%)
Jul 21, 2011	26.27	26.67	26.23	26.47	4,226,934	+0.31(+1.19%)
Jul 20, 2011	26.22	26.43	26.08	26.16	4,194,415	+0.06(+0.22%)
Jul 19, 2011	25.90	26.22	25.88	26.10	4,038,495	+0.24(+0.92%)
Jul 18, 2011	26.06	26.11	25.79	25.86	5,125,093	-0.31(-1.19%)
Jul 15, 2011	26.17	26.27	25.93	26.17	4,231,142	+0.08(+0.31%)
Jul 14, 2011	26.51	26.57	26.06	26.09	4,700,478	-0.35(-1.34%)
Jul 13, 2011	26.69	26.72	26.41	26.45	4,697,017	-0.07(-0.25%)
Jul 12, 2011	26.69	26.69	26.33	26.51	6,517,005	-0.38(-1.40%)
Jul 11, 2011	27.03	27.09	26.79	26.89	3,407,299	-0.43(-1.56%)
Jul 08, 2011	27.24	27.35	27.09	27.32	3,692,650	-0.19(-0.68%)
Jul 07, 2011	27.48	27.55	27.39	27.51	4,540,192	+0.20(+0.72%)
Jul 06, 2011	27.22	27.39	27.10	27.31	3,534,605	+0.08(+0.29%)
Jul 05, 2011	27.14	27.35	27.06	27.23	3,084,871	+0.06(+0.21%)

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.