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 (%)
Sep 28, 2007	25.95	26.06	25.69	25.83	3,492,586	-0.09(-0.34%)
Sep 27, 2007	26.25	26.27	25.74	25.92	2,958,119	-0.29(-1.10%)
Sep 26, 2007	26.18	26.40	26.08	26.21	2,733,696	+0.15(+0.58%)
Sep 25, 2007	25.90	26.11	25.72	26.06	3,016,125	+0.14(+0.53%)
Sep 24, 2007	26.05	26.22	25.84	25.92	3,330,697	-0.16(-0.60%)
Sep 21, 2007	26.42	26.42	25.88	26.08	4,965,801	-0.14(-0.55%)
Sep 20, 2007	26.63	26.78	26.17	26.22	3,460,149	-0.41(-1.54%)
Sep 19, 2007	26.04	26.77	25.86	26.63	4,026,175	+0.75(+2.91%)
Sep 18, 2007	25.60	25.88	25.18	25.88	3,531,012	+0.55(+2.16%)
Sep 17, 2007	25.15	25.45	25.08	25.33	2,181,697	+0.09(+0.35%)
Sep 14, 2007	25.52	25.52	25.06	25.24	2,606,289	-0.29(-1.13%)
Sep 13, 2007	25.75	25.88	25.47	25.53	2,354,252	+0.01(+0.03%)
Sep 12, 2007	25.54	25.71	25.45	25.52	2,125,591	-0.08(-0.29%)
Sep 11, 2007	25.52	25.67	25.26	25.60	1,735,480	+0.31(+1.25%)
Sep 10, 2007	25.45	25.69	25.02	25.28	2,256,066	-0.10(-0.38%)
Sep 07, 2007	25.75	25.85	25.32	25.38	2,523,007	-0.50(-1.93%)
Sep 06, 2007	25.41	25.93	25.41	25.88	2,978,721	+0.42(+1.67%)
Sep 05, 2007	25.67	25.75	25.41	25.45	2,619,585	-0.44(-1.72%)

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.