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 (%)
Sep 29, 2006	25.46	25.53	25.01	25.01	2,995,953	-0.35(-1.40%)
Sep 28, 2006	25.06	25.38	24.96	25.37	3,637,263	+0.41(+1.64%)
Sep 27, 2006	24.45	24.96	24.48	24.96	3,072,946	+0.50(+2.06%)
Sep 26, 2006	24.51	24.78	24.36	24.45	3,406,432	+0.07(+0.31%)
Sep 25, 2006	24.24	24.51	23.90	24.38	3,027,337	+0.27(+1.13%)
Sep 22, 2006	24.10	24.21	24.04	24.10	2,086,858	+0.01(+0.03%)
Sep 21, 2006	24.53	24.55	24.02	24.10	2,810,292	-0.21(-0.87%)
Sep 20, 2006	24.34	24.50	24.19	24.31	2,393,214	+0.20(+0.85%)
Sep 19, 2006	24.20	24.20	23.92	24.10	2,110,029	+0.12(+0.51%)
Sep 18, 2006	23.98	24.12	23.87	23.98	3,203,906	-0.14(-0.57%)
Sep 15, 2006	23.74	24.12	23.70	24.12	5,459,707	+0.53(+2.23%)
Sep 14, 2006	23.34	23.59	23.20	23.59	2,613,925	+0.25(+1.08%)
Sep 13, 2006	23.20	23.42	23.07	23.34	1,730,786	+0.05(+0.21%)
Sep 12, 2006	23.12	23.38	23.12	23.29	2,210,925	+0.32(+1.39%)
Sep 11, 2006	22.83	23.07	22.66	22.97	1,927,007	+0.18(+0.81%)
Sep 08, 2006	22.91	22.99	22.77	22.79	2,564,210	+0.03(+0.15%)
Sep 07, 2006	23.44	23.44	22.68	22.75	3,804,299	-0.68(-2.91%)
Sep 06, 2006	23.38	23.55	23.13	23.44	2,127,773	-0.10(-0.43%)
Sep 05, 2006	23.59	23.69	23.50	23.54	1,928,327	+0.07(+0.32%)

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.