Indicators

Waste Management (NY: WM )

202.50 -1.40 (-0.69%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	25.93	25.95	25.47	25.51	5,779,176	-0.49(-1.89%)
Apr 27, 2007	25.07	26.09	25.06	26.01	12,028,344	+1.90(+7.86%)
Apr 26, 2007	24.27	24.33	24.07	24.11	5,038,188	-0.04(-0.17%)
Apr 25, 2007	24.14	24.38	24.04	24.15	4,491,852	+0.11(+0.45%)
Apr 24, 2007	24.55	24.84	23.92	24.04	4,951,322	-0.22(-0.90%)
Apr 23, 2007	24.04	24.36	23.99	24.26	4,946,146	+0.49(+2.07%)
Apr 20, 2007	24.05	24.05	23.73	23.77	4,547,052	+0.07(+0.29%)
Apr 19, 2007	24.26	24.26	23.57	23.70	3,526,548	-0.18(-0.77%)
Apr 18, 2007	23.48	24.04	23.44	23.88	5,130,833	+0.38(+1.62%)
Apr 17, 2007	23.41	23.52	23.35	23.50	5,559,620	+0.11(+0.47%)
Apr 16, 2007	23.22	23.50	23.21	23.39	5,160,414	+0.22(+0.94%)
Apr 13, 2007	23.63	23.63	23.14	23.17	5,805,652	-0.12(-0.53%)
Apr 12, 2007	23.95	23.95	23.25	23.30	6,185,459	-0.09(-0.38%)
Apr 11, 2007	23.62	23.70	23.12	23.39	6,935,612	-0.23(-0.98%)
Apr 10, 2007	23.42	23.66	23.27	23.62	5,913,835	+0.14(+0.58%)
Apr 09, 2007	23.67	23.75	23.46	23.48	4,716,624	-0.07(-0.29%)
Apr 05, 2007	23.80	23.81	23.46	23.55	3,456,535	-0.14(-0.58%)
Apr 04, 2007	23.87	23.95	23.65	23.69	3,729,341	-0.18(-0.74%)
Apr 03, 2007	23.82	23.97	23.52	23.86	4,005,947	+0.23(+0.98%)

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.