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 27, 2009	18.51	18.62	17.78	18.41	0	-0.27(-1.42%)
Feb 26, 2009	19.23	19.28	18.65	18.68	5,133,899	-0.40(-2.07%)
Feb 25, 2009	19.37	19.57	18.90	19.07	6,434,015	-0.30(-1.55%)
Feb 24, 2009	18.90	19.46	18.55	19.37	9,202,809	+0.59(+3.16%)
Feb 23, 2009	19.67	19.73	18.72	18.78	7,796,991	-0.70(-3.60%)
Feb 20, 2009	19.10	19.65	19.09	19.48	0	+0.12(+0.60%)
Feb 19, 2009	19.59	19.72	19.30	19.37	4,524,340	-0.10(-0.49%)
Feb 18, 2009	19.52	19.80	19.37	19.46	7,129,089	-0.06(-0.31%)
Feb 17, 2009	19.50	19.88	18.98	19.52	7,538,294	-0.46(-2.29%)
Feb 13, 2009	19.75	20.25	19.73	19.98	6,571,524	+0.03(+0.14%)
Feb 12, 2009	20.19	20.19	18.82	19.95	10,442,996	+0.55(+2.85%)
Feb 11, 2009	19.43	19.80	19.31	19.40	6,821,787	+0.10(+0.53%)
Feb 10, 2009	19.99	20.12	19.29	19.30	7,492,738	-0.82(-4.07%)
Feb 09, 2009	20.24	20.47	19.77	20.12	6,550,833	-0.17(-0.84%)
Feb 06, 2009	20.07	20.37	19.99	20.29	6,443,358	+0.18(+0.92%)
Feb 05, 2009	20.32	20.47	19.87	20.10	8,914,031	-0.35(-1.73%)
Feb 04, 2009	21.02	21.24	20.39	20.46	7,013,627	-0.44(-2.09%)
Feb 03, 2009	20.80	20.97	20.32	20.89	6,187,998	+0.26(+1.26%)

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.