Indicators

Waste Management (NY: WM )

200.55 -1.20 (-0.59%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	18.07	18.51	17.94	17.94	3,051,388	+0.01(+0.04%)
Feb 27, 2002	17.70	18.33	17.63	17.93	3,144,218	+0.38(+2.14%)
Feb 26, 2002	17.66	18.07	17.46	17.56	5,263,047	+0.35(+2.06%)
Feb 25, 2002	16.94	17.37	16.88	17.20	2,899,016	+0.01(+0.04%)
Feb 22, 2002	16.67	17.21	16.67	17.20	2,756,471	+0.25(+1.49%)
Feb 21, 2002	17.15	17.21	16.88	16.94	2,968,529	-0.04(-0.24%)
Feb 20, 2002	17.08	17.08	16.72	16.99	2,878,778	+0.31(+1.88%)
Feb 19, 2002	16.74	16.79	16.46	16.67	3,382,088	-0.07(-0.41%)
Feb 18, 2002	16.40	16.77	16.24	16.74	3,801,366	+0.00(+0.00%)
Feb 15, 2002	16.40	16.77	16.24	16.74	3,801,366	+0.53(+3.28%)
Feb 14, 2002	15.99	16.45	15.99	16.21	5,920,048	+0.29(+1.80%)
Feb 13, 2002	16.02	16.19	15.87	15.92	8,558,171	-0.29(-1.81%)
Feb 12, 2002	16.37	16.43	16.04	16.22	5,742,452	-0.15(-0.92%)
Feb 11, 2002	17.05	17.05	16.21	16.37	4,553,691	-0.58(-3.42%)
Feb 08, 2002	16.94	17.05	16.81	16.94	4,658,694	+0.10(+0.57%)
Feb 07, 2002	16.71	17.05	16.71	16.85	3,957,550	-0.01(-0.08%)
Feb 06, 2002	17.18	17.29	16.84	16.86	5,298,536	-0.29(-1.67%)
Feb 05, 2002	16.43	17.25	16.40	17.15	6,390,067	+0.39(+2.32%)
Feb 04, 2002	16.37	17.35	15.00	16.76	15,138,886	-0.38(-2.19%)

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.