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 (%)
Aug 30, 2002	17.22	17.66	17.22	17.34	1,652,759	+0.03(+0.20%)
Aug 29, 2002	16.74	17.31	16.68	17.31	1,862,286	+0.26(+1.52%)
Aug 28, 2002	17.46	17.49	16.68	17.05	2,280,608	-0.48(-2.76%)
Aug 27, 2002	17.87	17.94	17.37	17.53	1,717,127	-0.14(-0.77%)
Aug 26, 2002	17.87	18.00	17.23	17.67	1,655,985	-0.10(-0.58%)
Aug 23, 2002	17.75	17.97	17.74	17.77	2,494,094	+0.03(+0.15%)
Aug 22, 2002	17.32	17.86	17.32	17.75	1,677,099	+0.33(+1.92%)
Aug 21, 2002	17.10	17.66	17.10	17.41	1,629,152	+0.31(+1.79%)
Aug 20, 2002	16.93	17.28	16.93	17.10	1,543,523	+0.13(+0.76%)
Aug 16, 2002	16.78	17.69	16.78	16.98	1,912,432	-0.03(-0.20%)
Aug 15, 2002	16.94	17.14	16.74	17.01	2,168,440	-0.03(-0.16%)
Aug 14, 2002	16.52	17.19	16.44	17.04	2,801,567	+0.22(+1.30%)
Aug 13, 2002	16.81	17.12	16.71	16.82	1,969,469	-0.25(-1.48%)
Aug 12, 2002	16.85	17.28	16.81	17.07	1,840,146	+0.36(+2.16%)
Aug 07, 2002	16.27	16.78	16.27	16.71	2,608,315	+0.42(+2.60%)
Aug 06, 2002	15.86	16.61	15.86	16.29	3,043,792	+0.30(+1.88%)
Aug 05, 2002	16.48	16.48	15.92	15.99	3,323,260	-0.51(-3.10%)
Aug 02, 2002	16.53	16.62	16.27	16.50	4,206,530	-0.08(-0.45%)

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.