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 (%)
Apr 29, 2011	28.08	28.30	27.93	28.20	3,574,472	-0.11(-0.38%)
Apr 28, 2011	28.18	28.36	27.88	28.31	4,025,579	+0.11(+0.38%)
Apr 27, 2011	28.01	28.26	27.95	28.20	3,451,790	+0.24(+0.84%)
Apr 26, 2011	27.55	28.09	27.55	27.96	4,521,960	+0.45(+1.64%)
Apr 25, 2011	27.44	27.61	27.38	27.51	5,160,570	+0.09(+0.31%)
Apr 21, 2011	27.37	27.44	27.28	27.43	2,500,966	+0.15(+0.55%)
Apr 20, 2011	26.99	27.31	26.92	27.28	3,074,493	+0.56(+2.11%)
Apr 19, 2011	26.66	26.78	26.60	26.71	2,338,450	+0.04(+0.13%)
Apr 18, 2011	26.80	26.85	26.58	26.68	2,586,869	-0.37(-1.37%)
Apr 15, 2011	27.16	27.16	26.93	27.05	3,375,561	+0.02(+0.08%)
Apr 14, 2011	26.82	27.08	26.65	27.03	3,206,989	+0.16(+0.61%)
Apr 13, 2011	26.92	27.03	26.75	26.86	6,691,182	-0.06(-0.21%)
Apr 12, 2011	27.02	27.06	26.86	26.92	4,832,784	-0.06(-0.24%)
Apr 11, 2011	27.10	27.17	26.91	26.98	2,960,387	-0.11(-0.42%)
Apr 08, 2011	27.29	27.37	26.94	27.10	3,398,616	-0.12(-0.45%)
Apr 07, 2011	27.23	27.31	27.09	27.22	3,131,154	-0.11(-0.39%)
Apr 06, 2011	27.04	27.38	27.02	27.33	4,337,928	+0.36(+1.32%)
Apr 05, 2011	26.98	27.06	26.87	26.97	3,090,748	-0.01(-0.03%)
Apr 04, 2011	26.91	27.01	26.83	26.98	2,090,978	+0.07(+0.27%)

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.