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 (%)
Apr 30, 2007	25.93	25.95	25.46	25.51	5,780,233	-0.49(-1.89%)
Apr 27, 2007	25.07	26.08	25.06	26.00	12,030,542	+1.90(+7.86%)
Apr 26, 2007	24.27	24.32	24.07	24.10	5,039,109	-0.04(-0.17%)
Apr 25, 2007	24.14	24.38	24.04	24.15	4,492,673	+0.11(+0.45%)
Apr 24, 2007	24.54	24.83	23.92	24.04	4,952,227	-0.22(-0.90%)
Apr 23, 2007	24.04	24.36	23.99	24.25	4,947,050	+0.49(+2.07%)
Apr 20, 2007	24.05	24.05	23.72	23.76	4,547,884	+0.07(+0.29%)
Apr 19, 2007	24.25	24.25	23.57	23.70	3,527,193	-0.18(-0.77%)
Apr 18, 2007	23.48	24.04	23.44	23.88	5,131,771	+0.38(+1.63%)
Apr 17, 2007	23.41	23.52	23.34	23.50	5,560,636	+0.11(+0.47%)
Apr 16, 2007	23.22	23.49	23.20	23.39	5,161,357	+0.22(+0.94%)
Apr 13, 2007	23.63	23.63	23.14	23.17	5,806,714	-0.12(-0.53%)
Apr 12, 2007	23.95	23.95	23.25	23.29	6,186,589	-0.09(-0.38%)
Apr 11, 2007	23.61	23.70	23.12	23.38	6,936,880	-0.23(-0.98%)
Apr 10, 2007	23.42	23.65	23.27	23.61	5,914,916	+0.14(+0.58%)
Apr 09, 2007	23.67	23.74	23.46	23.48	4,717,487	-0.07(-0.29%)
Apr 05, 2007	23.80	23.80	23.46	23.55	3,457,167	-0.14(-0.58%)
Apr 04, 2007	23.87	23.94	23.65	23.68	3,730,023	-0.18(-0.74%)
Apr 03, 2007	23.82	23.96	23.51	23.86	4,006,679	+0.23(+0.98%)

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.