Indicators

Waste Management (NY: WM )

201.71 +1.16 (+0.58%)

Official Closing Price Updated: 4:10 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	25.33	25.33	24.79	25.07	5,488,453	-0.29(-1.13%)
Oct 28, 2010	25.47	25.61	25.13	25.35	4,644,423	+0.03(+0.11%)
Oct 27, 2010	25.50	25.52	25.10	25.33	6,302,052	-0.55(-2.14%)
Oct 25, 2010	25.96	26.14	25.84	25.88	2,982,221	+0.06(+0.24%)
Oct 22, 2010	25.87	25.89	25.71	25.82	2,001,742	+0.05(+0.19%)
Oct 21, 2010	25.72	25.88	25.61	25.77	2,720,032	+0.13(+0.49%)
Oct 20, 2010	25.37	25.78	25.35	25.64	2,495,598	+0.29(+1.13%)
Oct 19, 2010	25.36	25.57	25.24	25.35	3,231,235	-0.24(-0.93%)
Oct 18, 2010	25.72	25.79	25.48	25.59	3,382,351	-0.10(-0.38%)
Oct 15, 2010	26.11	26.14	25.61	25.69	7,574,932	-0.21(-0.81%)
Oct 14, 2010	25.98	26.04	25.79	25.90	2,917,496	-0.06(-0.22%)
Oct 13, 2010	25.73	26.13	25.66	25.96	3,952,152	+0.32(+1.26%)
Oct 12, 2010	25.56	25.70	25.28	25.64	2,984,599	+0.06(+0.25%)
Oct 11, 2010	25.47	25.61	25.38	25.57	2,232,944	+0.06(+0.25%)
Oct 08, 2010	25.51	25.59	25.26	25.51	3,440,771	+0.13(+0.50%)
Oct 07, 2010	25.75	25.75	25.31	25.38	65,796	-0.27(-1.04%)
Oct 06, 2010	25.49	25.72	25.47	25.65	2,578,335	+0.11(+0.41%)
Oct 05, 2010	25.27	25.62	25.13	25.54	37,677	+0.46(+1.82%)
Oct 04, 2010	25.21	25.28	24.88	25.09	2,184,131	-0.13(-0.50%)

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.