Indicators

Waste Management (NY: WM )

202.50 -1.40 (-0.69%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	25.02	25.40	24.88	24.90	4,794,255	+0.15(+0.61%)
Oct 26, 2012	24.81	24.74	24.74	24.74	2,153,869	-0.11(-0.46%)
Oct 25, 2012	24.62	24.90	24.56	24.86	2,742,525	+0.40(+1.65%)
Oct 24, 2012	24.64	24.68	24.41	24.46	2,524,439	-0.11(-0.43%)
Oct 23, 2012	24.61	24.65	24.43	24.56	2,372,227	-0.17(-0.71%)
Oct 19, 2012	25.00	25.09	24.67	24.74	3,881,445	-0.34(-1.36%)
Oct 18, 2012	24.89	25.12	24.87	25.08	2,834,306	+0.17(+0.70%)
Oct 17, 2012	24.70	24.97	24.64	24.90	3,293,220	+0.21(+0.86%)
Oct 16, 2012	24.65	24.76	24.60	24.69	3,729,309	+0.11(+0.46%)
Oct 15, 2012	24.39	24.58	24.33	24.58	2,655,894	+0.17(+0.72%)
Oct 12, 2012	24.47	24.52	24.34	24.40	3,792,859	-0.02(-0.06%)
Oct 11, 2012	24.41	24.46	24.30	24.42	2,680,533	+0.08(+0.34%)
Oct 10, 2012	24.20	24.44	24.18	24.33	4,036,953	+0.08(+0.35%)
Oct 09, 2012	24.40	24.51	24.25	24.25	3,476,151	-0.15(-0.62%)
Oct 08, 2012	24.30	24.51	24.27	24.40	3,117,091	+0.03(+0.12%)
Oct 05, 2012	24.51	24.55	24.31	24.37	3,609,731	+0.03(+0.12%)
Oct 04, 2012	24.12	24.41	23.97	24.34	5,186,401	+0.25(+1.04%)
Oct 03, 2012	24.08	24.18	23.98	24.09	3,552,563	+0.01(+0.03%)
Oct 02, 2012	24.07	24.11	23.98	24.08	4,076,398	+0.03(+0.13%)

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.