Indicators

Waste Management (NY: WM )

201.71 +1.16 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	21.52	21.70	21.50	21.53	2,570,516	+0.02(+0.10%)
Jan 30, 2006	21.38	21.55	21.21	21.51	2,621,991	-0.01(-0.03%)
Jan 27, 2006	21.66	21.70	21.51	21.52	2,521,387	-0.14(-0.63%)
Jan 26, 2006	21.60	21.82	21.65	21.66	2,742,979	+0.07(+0.32%)
Jan 25, 2006	21.55	21.70	21.48	21.59	2,107,242	+0.01(+0.03%)
Jan 24, 2006	21.33	21.70	21.30	21.58	2,504,376	+0.26(+1.22%)
Jan 23, 2006	21.32	21.40	21.21	21.32	2,747,232	+0.00(+0.00%)
Jan 20, 2006	21.70	21.70	21.15	21.32	3,666,886	-0.37(-1.70%)
Jan 19, 2006	21.82	21.82	21.60	21.69	2,795,333	-0.05(-0.25%)
Jan 18, 2006	21.54	21.82	21.49	21.75	3,156,684	+0.20(+0.95%)
Jan 17, 2006	21.36	21.66	21.28	21.54	3,110,049	-0.05(-0.22%)
Jan 13, 2006	21.45	21.64	21.43	21.59	2,458,180	+0.24(+1.12%)
Jan 12, 2006	21.28	21.58	21.19	21.35	2,776,562	+0.07(+0.32%)
Jan 11, 2006	21.58	21.73	21.19	21.28	3,554,257	-0.27(-1.23%)
Jan 10, 2006	21.17	21.59	21.10	21.55	4,742,872	+0.38(+1.80%)
Jan 09, 2006	20.87	21.48	20.82	21.17	4,156,117	+0.34(+1.64%)
Jan 06, 2006	20.89	21.00	20.70	20.82	4,618,951	+0.10(+0.49%)
Jan 05, 2006	20.65	20.86	20.61	20.72	3,642,249	+0.08(+0.40%)
Jan 04, 2006	20.78	20.95	20.64	20.64	2,229,697	-0.27(-1.30%)

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.