Indicators

Waste Management (NY: WM )

201.71 +1.16 (+0.58%)

Official Closing Price Updated: 6:30 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	36.36	36.36	36.11	36.28	1,581,731	-0.09(-0.25%)
Jun 27, 2014	35.95	36.41	35.95	36.37	2,496,852	+0.32(+0.90%)
Jun 26, 2014	36.04	36.15	35.94	36.05	1,181,445	-0.02(-0.04%)
Jun 25, 2014	35.93	36.10	35.83	36.06	1,220,595	+0.07(+0.20%)
Jun 24, 2014	35.94	36.10	35.88	35.99	1,261,772	-0.02(-0.05%)
Jun 23, 2014	36.25	36.38	35.85	36.01	1,529,831	-0.19(-0.54%)
Jun 20, 2014	36.07	36.25	36.02	36.20	2,742,067	+0.21(+0.59%)
Jun 19, 2014	35.94	36.08	35.86	35.99	1,792,045	+0.06(+0.16%)
Jun 18, 2014	35.90	36.04	35.71	35.93	1,742,248	+0.03(+0.09%)
Jun 17, 2014	35.59	36.03	35.53	35.90	1,528,077	+0.22(+0.61%)
Jun 16, 2014	35.67	35.89	35.61	35.68	1,315,038	-0.01(-0.02%)
Jun 13, 2014	35.63	35.92	35.55	35.69	1,494,925	+0.09(+0.25%)
Jun 12, 2014	35.73	35.81	35.48	35.60	2,380,364	-0.16(-0.45%)
Jun 11, 2014	36.02	36.03	35.76	35.76	1,781,322	-0.37(-1.03%)
Jun 10, 2014	36.07	36.40	36.07	36.14	1,550,972	+0.24(+0.66%)
Jun 06, 2014	35.86	35.93	35.78	35.90	2,242,905	+0.11(+0.29%)
Jun 05, 2014	35.93	35.93	35.68	35.80	1,982,169	-0.06(-0.16%)
Jun 04, 2014	35.85	36.05	35.76	35.85	3,170,437	-0.08(-0.21%)
Jun 03, 2014	35.91	35.96	35.66	35.93	2,205,052	-0.11(-0.31%)

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.