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, 2003	13.63	13.66	13.49	13.57	2,297,450	-0.05(-0.40%)
Feb 27, 2003	13.63	13.74	13.50	13.62	2,896,817	+0.03(+0.20%)
Feb 26, 2003	13.64	13.71	13.50	13.60	2,816,891	-0.04(-0.30%)
Feb 25, 2003	13.52	13.82	13.22	13.64	4,302,623	-0.11(-0.79%)
Feb 24, 2003	13.98	14.01	13.70	13.75	3,146,858	-0.48(-3.40%)
Feb 21, 2003	14.49	14.52	13.84	14.23	5,784,835	-0.19(-1.32%)
Feb 20, 2003	14.98	15.02	14.42	14.42	2,530,920	-0.56(-3.73%)
Feb 19, 2003	15.08	15.10	14.69	14.98	2,451,581	-0.09(-0.59%)
Feb 18, 2003	14.92	15.21	14.66	15.07	2,515,228	+0.15(+1.01%)
Feb 14, 2003	14.62	14.92	14.48	14.92	1,475,612	+0.30(+2.05%)
Feb 13, 2003	14.66	14.83	14.49	14.62	2,165,023	-0.04(-0.28%)
Feb 12, 2003	14.87	15.06	14.66	14.66	1,783,728	-0.13(-0.88%)
Feb 11, 2003	14.80	15.00	14.69	14.79	1,713,482	-0.05(-0.32%)
Feb 10, 2003	15.08	15.19	14.82	14.84	2,063,686	-0.13(-0.87%)
Feb 07, 2003	15.10	15.14	14.76	14.97	2,149,331	-0.06(-0.41%)
Feb 06, 2003	15.38	15.44	15.02	15.03	3,757,224	-0.29(-1.87%)
Feb 05, 2003	15.53	15.72	15.28	15.32	2,025,264	-0.06(-0.40%)
Feb 04, 2003	15.42	15.50	15.11	15.38	2,369,896	-0.31(-2.00%)

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.