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 (%)
Jun 30, 2011	26.75	26.94	26.65	26.88	3,831,267	+0.16(+0.59%)
Jun 29, 2011	26.77	26.89	26.65	26.72	4,371,471	+0.11(+0.41%)
Jun 28, 2011	26.61	26.64	26.44	26.61	4,397,434	+0.06(+0.22%)
Jun 27, 2011	26.55	26.63	26.39	26.55	2,896,303	+0.01(+0.05%)
Jun 24, 2011	26.73	26.85	26.44	26.54	3,557,094	-0.22(-0.81%)
Jun 23, 2011	26.65	26.75	26.32	26.75	4,374,581	-0.14(-0.51%)
Jun 22, 2011	26.91	27.11	26.88	26.89	3,064,960	-0.13(-0.48%)
Jun 21, 2011	27.02	27.07	26.87	27.02	3,306,698	+0.11(+0.40%)
Jun 20, 2011	26.96	27.07	26.83	26.91	10,152,989	+0.42(+1.58%)
Jun 17, 2011	26.47	26.65	26.25	26.49	4,916,099	+0.22(+0.82%)
Jun 16, 2011	26.31	26.38	26.14	26.28	4,448,577	+0.05(+0.19%)
Jun 15, 2011	26.41	26.47	26.12	26.23	3,744,256	-0.34(-1.28%)
Jun 14, 2011	26.57	26.63	26.49	26.57	3,303,967	+0.25(+0.96%)
Jun 13, 2011	26.47	26.47	26.22	26.31	3,262,558	-0.04(-0.14%)
Jun 10, 2011	26.51	26.52	26.34	26.35	3,663,377	-0.27(-1.00%)
Jun 09, 2011	26.54	26.68	26.47	26.62	4,662,593	+0.12(+0.44%)
Jun 08, 2011	26.82	26.91	26.47	26.50	8,298,127	-0.31(-1.16%)
Jun 07, 2011	27.21	27.23	26.81	26.81	4,722,895	-0.27(-0.99%)
Jun 06, 2011	27.35	27.35	27.08	27.08	3,134,312	-0.27(-0.98%)

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.