Indicators

Waste Management (NY: WM )

210.44 -1.76 (-0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	25.81	25.87	25.50	25.71	2,884,225	+0.00(+0.00%)
Jan 30, 2012	25.61	25.74	25.40	25.71	2,593,058	-0.04(-0.14%)
Jan 27, 2012	25.67	25.81	25.49	25.75	2,681,222	+0.06(+0.23%)
Jan 26, 2012	25.76	25.89	25.62	25.69	3,380,630	+0.09(+0.35%)
Jan 25, 2012	25.38	25.66	25.15	25.60	2,846,551	+0.21(+0.82%)
Jan 24, 2012	25.26	25.44	25.19	25.39	2,180,916	+0.01(+0.06%)
Jan 23, 2012	25.14	25.42	25.10	25.38	3,476,785	+0.27(+1.06%)
Jan 20, 2012	25.07	25.15	24.95	25.11	3,357,698	+0.07(+0.30%)
Jan 19, 2012	25.01	25.04	24.75	25.04	2,643,457	+0.13(+0.50%)
Jan 18, 2012	24.74	24.96	24.70	24.91	4,199,033	+0.13(+0.54%)
Jan 17, 2012	24.99	25.14	24.71	24.78	3,380,589	+0.07(+0.30%)
Jan 13, 2012	24.87	24.99	24.59	24.70	2,749,057	-0.32(-1.27%)
Jan 12, 2012	24.67	25.03	24.63	25.02	3,927,267	+0.37(+1.50%)
Jan 11, 2012	24.16	24.65	24.13	24.65	3,856,795	-0.07(-0.27%)
Jan 10, 2012	24.55	24.90	24.47	24.72	3,491,280	+0.36(+1.46%)
Jan 09, 2012	24.49	24.50	24.28	24.36	2,789,862	-0.04(-0.15%)
Jan 06, 2012	24.13	24.51	24.03	24.40	4,273,189	+0.28(+1.17%)
Jan 05, 2012	23.89	24.19	23.75	24.12	5,050,988	+0.19(+0.80%)

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.