Indicators

Waste Management (NY: WM )

201.71 UNCHANGED

Streaming Delayed 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, 2009	18.51	18.63	17.79	18.41	0	-0.27(-1.42%)
Feb 26, 2009	19.23	19.28	18.65	18.68	5,132,961	-0.40(-2.07%)
Feb 25, 2009	19.38	19.57	18.91	19.08	6,432,839	-0.30(-1.55%)
Feb 24, 2009	18.91	19.46	18.56	19.38	9,201,127	+0.59(+3.16%)
Feb 23, 2009	19.67	19.73	18.72	18.78	7,795,566	-0.70(-3.61%)
Feb 20, 2009	19.10	19.65	19.10	19.49	0	+0.12(+0.60%)
Feb 19, 2009	19.59	19.72	19.31	19.37	4,523,513	-0.10(-0.49%)
Feb 18, 2009	19.53	19.80	19.37	19.46	7,127,786	-0.06(-0.31%)
Feb 17, 2009	19.50	19.88	18.99	19.53	7,536,916	-0.46(-2.29%)
Feb 13, 2009	19.75	20.26	19.73	19.98	6,570,323	+0.03(+0.14%)
Feb 12, 2009	20.19	20.19	18.82	19.96	10,441,088	+0.55(+2.85%)
Feb 11, 2009	19.44	19.80	19.31	19.40	6,820,541	+0.10(+0.53%)
Feb 10, 2009	19.99	20.12	19.29	19.30	7,491,369	-0.82(-4.07%)
Feb 09, 2009	20.24	20.47	19.78	20.12	6,549,636	-0.17(-0.84%)
Feb 06, 2009	20.07	20.38	19.99	20.29	6,442,180	+0.18(+0.92%)
Feb 05, 2009	20.32	20.47	19.87	20.11	8,912,402	-0.35(-1.73%)
Feb 04, 2009	21.03	21.24	20.39	20.46	7,012,346	-0.44(-2.09%)
Feb 03, 2009	20.80	20.97	20.32	20.90	6,186,868	+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.