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 (%)
Feb 27, 2004	17.51	19.81	17.51	19.44	2,650,983	-0.16(-0.84%)
Feb 26, 2004	19.79	19.84	19.54	19.60	2,704,795	-0.25(-1.24%)
Feb 25, 2004	19.78	19.91	19.74	19.85	3,264,170	+0.12(+0.59%)
Feb 24, 2004	19.34	19.81	19.27	19.73	3,843,926	+0.35(+1.79%)
Feb 23, 2004	19.47	19.58	19.30	19.38	2,356,706	-0.06(-0.32%)
Feb 20, 2004	19.88	19.91	19.23	19.44	5,049,185	-0.44(-2.20%)
Feb 19, 2004	19.99	20.19	19.79	19.88	3,237,777	-0.12(-0.58%)
Feb 18, 2004	20.19	20.28	19.95	20.00	2,474,593	-0.09(-0.44%)
Feb 17, 2004	20.02	20.30	19.86	20.09	2,294,831	+0.12(+0.58%)
Feb 13, 2004	20.07	20.24	19.91	19.97	2,950,245	-0.07(-0.37%)
Feb 12, 2004	19.98	20.36	19.87	20.04	2,868,722	+0.27(+1.34%)
Feb 11, 2004	19.91	20.04	19.10	19.78	3,704,339	-0.31(-1.53%)
Feb 10, 2004	19.88	20.12	19.83	20.09	2,488,523	+0.17(+0.86%)
Feb 09, 2004	19.95	20.04	19.79	19.91	1,537,218	-0.18(-0.88%)
Feb 06, 2004	19.68	20.19	19.68	20.09	2,810,218	+0.32(+1.62%)
Feb 05, 2004	19.49	20.09	19.40	19.77	3,670,028	+0.34(+1.75%)
Feb 04, 2004	19.37	19.67	19.27	19.43	2,975,758	-0.01(-0.03%)
Feb 03, 2004	19.37	19.47	19.06	19.44	2,466,089	+0.11(+0.56%)

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.