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 (%)
Jul 29, 2011	23.17	23.48	22.70	22.70	17,598,078	-0.86(-3.64%)
Jul 28, 2011	24.87	25.26	23.24	23.56	18,467,300	-2.04(-7.97%)
Jul 27, 2011	25.68	25.77	25.48	25.60	6,631,596	-0.21(-0.81%)
Jul 26, 2011	25.87	25.97	25.64	25.81	3,822,484	-0.11(-0.42%)
Jul 25, 2011	25.74	26.06	25.64	25.92	5,498,212	-0.01(-0.06%)
Jul 22, 2011	26.11	26.11	25.89	25.93	4,508,896	-0.43(-1.64%)
Jul 21, 2011	26.17	26.57	26.13	26.37	4,243,422	+0.31(+1.19%)
Jul 20, 2011	26.12	26.32	25.98	26.06	4,210,776	+0.06(+0.22%)
Jul 19, 2011	25.80	26.11	25.78	26.00	4,054,248	+0.24(+0.92%)
Jul 18, 2011	25.96	26.01	25.69	25.76	5,145,085	-0.31(-1.19%)
Jul 15, 2011	26.07	26.17	25.83	26.07	4,247,647	+0.08(+0.31%)
Jul 14, 2011	26.40	26.47	25.96	25.99	4,718,813	-0.35(-1.34%)
Jul 13, 2011	26.58	26.62	26.31	26.35	4,715,339	-0.06(-0.25%)
Jul 12, 2011	26.58	26.58	26.23	26.41	6,542,427	-0.38(-1.40%)
Jul 11, 2011	26.92	26.98	26.68	26.79	3,420,590	-0.43(-1.56%)
Jul 08, 2011	27.13	27.24	26.99	27.21	3,707,054	-0.19(-0.68%)
Jul 07, 2011	27.37	27.44	27.28	27.40	4,557,902	+0.19(+0.72%)
Jul 06, 2011	27.11	27.29	26.99	27.20	3,548,393	+0.08(+0.29%)
Jul 05, 2011	27.04	27.24	26.96	27.12	3,096,904	+0.06(+0.21%)

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.