Indicators

Waste Management (NY: WM )

207.88 +0.72 (+0.35%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	24.25	24.25	24.08	24.19	2,532,238	-0.05(-0.21%)
Dec 29, 2011	24.04	24.30	24.00	24.25	2,439,916	+0.27(+1.14%)
Dec 28, 2011	24.35	24.39	23.87	23.97	2,812,563	-0.33(-1.34%)
Dec 27, 2011	24.22	24.41	24.13	24.30	2,362,714	+0.09(+0.37%)
Dec 23, 2011	24.04	24.33	23.92	24.21	3,227,926	+0.50(+2.09%)
Dec 21, 2011	23.60	23.74	23.42	23.71	3,158,332	+0.16(+0.69%)
Dec 20, 2011	23.31	23.59	23.26	23.55	3,789,142	+0.58(+2.54%)
Dec 19, 2011	23.12	23.30	22.94	22.97	3,675,263	+0.04(+0.16%)
Dec 16, 2011	22.91	23.08	22.79	22.93	8,774,266	+0.08(+0.36%)
Dec 15, 2011	23.68	23.69	22.85	22.85	7,468,671	-0.54(-2.31%)
Dec 14, 2011	23.12	23.55	23.08	23.39	5,572,738	+0.27(+1.18%)
Dec 13, 2011	23.59	23.87	23.01	23.11	5,303,418	-0.34(-1.45%)
Dec 12, 2011	23.26	23.56	23.13	23.45	4,886,412	+0.04(+0.16%)
Dec 09, 2011	22.86	23.56	22.83	23.42	5,228,455	+0.81(+3.57%)
Dec 08, 2011	23.05	23.14	22.57	22.61	5,654,330	-0.68(-2.92%)
Dec 07, 2011	23.32	23.38	23.05	23.29	2,775,674	-0.09(-0.38%)
Dec 06, 2011	23.37	23.48	23.27	23.38	2,923,569	+0.06(+0.25%)
Dec 05, 2011	23.36	23.42	23.21	23.32	5,489,420	+0.22(+0.96%)
Dec 02, 2011	23.31	23.42	23.00	23.10	5,194,540	-0.01(-0.03%)

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.