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 (%)
Feb 29, 2012	25.90	25.92	25.71	25.77	4,471,201	-0.16(-0.63%)
Feb 28, 2012	26.05	26.07	25.79	25.93	3,319,229	-0.13(-0.51%)
Feb 27, 2012	26.13	26.14	26.00	26.07	5,057,618	-0.19(-0.73%)
Feb 24, 2012	26.20	26.35	25.85	26.26	2,527,139	+0.13(+0.48%)
Feb 23, 2012	25.88	26.17	25.84	26.13	2,859,114	+0.32(+1.26%)
Feb 22, 2012	25.91	25.97	25.60	25.81	4,247,838	-0.05(-0.20%)
Feb 21, 2012	25.60	26.00	25.57	25.86	4,089,967	+0.36(+1.42%)
Feb 17, 2012	25.49	25.65	25.39	25.50	4,326,819	+0.14(+0.55%)
Feb 16, 2012	25.26	25.57	25.18	25.36	6,999,427	-0.44(-1.71%)
Feb 15, 2012	26.13	26.22	25.73	25.80	4,735,962	-0.31(-1.18%)
Feb 14, 2012	26.16	26.21	25.94	26.11	3,295,291	-0.11(-0.42%)
Feb 13, 2012	26.06	26.26	25.96	26.22	3,258,495	+0.28(+1.08%)
Feb 10, 2012	25.76	25.96	25.62	25.94	3,886,701	+0.02(+0.09%)
Feb 09, 2012	26.10	26.11	25.82	25.92	3,042,502	-0.10(-0.37%)
Feb 08, 2012	26.02	26.08	25.91	26.02	3,395,341	-0.01(-0.06%)
Feb 07, 2012	25.97	26.06	25.88	26.03	3,100,615	-0.03(-0.11%)
Feb 06, 2012	26.01	26.18	25.87	26.06	3,379,120	+0.00(+0.00%)
Feb 03, 2012	26.00	26.16	25.96	26.06	2,841,639	+0.28(+1.09%)
Feb 02, 2012	25.78	25.97	25.61	25.78	2,864,350	+0.00(+0.00%)

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.