Indicators

Waste Management (NY: WM )

211.49 +0.99 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	23.15	23.40	23.10	23.30	8,105,973	+0.15(+0.65%)
Feb 27, 2007	23.63	23.63	22.89	23.15	7,987,186	-0.47(-2.00%)
Feb 26, 2007	23.76	23.91	23.47	23.63	5,705,610	-0.08(-0.32%)
Feb 23, 2007	23.27	23.84	23.27	23.70	9,027,920	+0.43(+1.85%)
Feb 22, 2007	24.11	24.18	23.26	23.27	14,913,476	-0.71(-2.94%)
Feb 21, 2007	24.09	24.17	23.95	23.98	7,545,207	-0.23(-0.96%)
Feb 20, 2007	24.33	24.40	24.18	24.21	4,817,501	-0.21(-0.87%)
Feb 16, 2007	24.26	24.52	24.17	24.42	5,855,604	+0.02(+0.08%)
Feb 15, 2007	24.02	24.44	23.82	24.40	6,232,127	+0.24(+0.99%)
Feb 14, 2007	24.11	24.30	23.97	24.16	5,551,847	+0.19(+0.80%)
Feb 13, 2007	23.90	24.09	23.84	23.97	8,724,373	+0.06(+0.26%)
Feb 12, 2007	24.09	24.19	23.82	23.91	5,161,764	-0.22(-0.91%)
Feb 09, 2007	24.23	24.51	23.98	24.13	9,879,296	-0.12(-0.51%)
Feb 08, 2007	25.82	25.84	23.69	24.25	22,368,826	-2.04(-7.76%)
Feb 07, 2007	26.05	26.39	25.95	26.29	3,491,855	+0.24(+0.92%)
Feb 06, 2007	26.34	26.49	25.95	26.05	3,869,692	-0.16(-0.60%)
Feb 05, 2007	25.87	26.26	25.67	26.21	4,385,019	+0.30(+1.16%)
Feb 02, 2007	25.88	26.04	25.75	25.91	2,712,072	+0.11(+0.42%)

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.