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 (%)
Jun 28, 2013	31.45	31.74	31.12	31.60	3,101,420	+0.09(+0.30%)
Jun 27, 2013	31.52	31.65	31.36	31.50	1,966,396	+0.12(+0.37%)
Jun 26, 2013	30.88	31.41	30.84	31.39	3,227,308	+0.74(+2.43%)
Jun 25, 2013	30.81	30.98	30.41	30.64	3,641,044	+0.05(+0.18%)
Jun 24, 2013	30.91	31.00	30.58	30.59	3,113,600	-0.64(-2.06%)
Jun 21, 2013	31.21	31.36	30.91	31.23	3,694,017	+0.25(+0.81%)
Jun 20, 2013	31.30	31.30	30.92	30.98	2,564,371	-0.49(-1.57%)
Jun 19, 2013	32.00	32.01	31.46	31.47	2,101,478	-0.53(-1.66%)
Jun 18, 2013	31.76	32.07	31.65	32.01	1,578,943	+0.31(+0.99%)
Jun 17, 2013	31.28	31.82	31.14	31.69	3,074,919	+0.60(+1.94%)
Jun 14, 2013	31.14	31.29	31.06	31.09	2,957,986	-0.13(-0.40%)
Jun 13, 2013	31.09	31.34	31.02	31.21	4,184,734	-0.23(-0.75%)
Jun 12, 2013	31.72	31.72	31.42	31.45	2,096,219	-0.09(-0.30%)
Jun 11, 2013	31.54	31.81	31.43	31.54	2,092,880	-0.15(-0.47%)
Jun 10, 2013	31.82	31.93	31.63	31.69	3,287,991	-0.02(-0.05%)
Jun 07, 2013	31.10	31.75	30.41	31.71	6,972,219	-0.09(-0.30%)
Jun 06, 2013	32.04	32.19	31.37	31.80	3,747,561	-0.31(-0.95%)
Jun 05, 2013	32.49	32.49	31.91	32.11	2,992,685	-0.33(-1.03%)
Jun 04, 2013	32.25	32.56	32.25	32.44	3,779,908	+0.12(+0.36%)

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.