Indicators

Waste Management (NY: WM )

200.55 -1.20 (-0.59%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	23.08	23.05	22.67	22.68	2,996,687	-0.40(-1.74%)
Feb 27, 2006	23.05	23.17	22.98	23.08	2,967,649	-0.02(-0.09%)
Feb 24, 2006	23.22	23.25	22.99	23.10	2,803,839	-0.08(-0.35%)
Feb 23, 2006	23.27	23.32	23.13	23.18	4,349,405	-0.09(-0.38%)
Feb 22, 2006	23.18	23.33	23.15	23.27	2,819,531	+0.16(+0.68%)
Feb 21, 2006	23.08	23.28	23.03	23.12	4,262,440	+0.03(+0.15%)
Feb 17, 2006	23.01	23.09	22.88	23.08	3,867,213	+0.06(+0.27%)
Feb 16, 2006	22.91	23.03	22.80	23.02	4,413,932	+0.15(+0.66%)
Feb 15, 2006	22.76	22.90	22.57	22.87	6,589,807	+0.07(+0.33%)
Feb 14, 2006	23.13	23.14	22.80	22.80	7,785,021	+0.27(+1.18%)
Feb 13, 2006	22.83	22.84	22.39	22.53	3,862,227	-0.37(-1.61%)
Feb 10, 2006	22.30	23.12	22.30	22.90	6,431,423	+0.62(+2.79%)
Feb 09, 2006	22.19	22.37	22.19	22.28	3,340,292	+0.09(+0.40%)
Feb 08, 2006	22.16	22.20	21.87	22.19	3,171,056	+0.03(+0.12%)
Feb 07, 2006	22.11	22.30	22.08	22.16	3,849,615	+0.05(+0.25%)
Feb 06, 2006	21.62	22.12	21.62	22.11	4,014,745	+0.53(+2.43%)
Feb 03, 2006	21.40	21.66	21.40	21.58	2,293,050	+0.18(+0.83%)
Feb 02, 2006	21.57	21.71	21.32	21.40	2,217,525	-0.19(-0.88%)

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.