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 (%)
Sep 28, 2012	24.26	24.45	24.24	24.40	4,889,348	+0.05(+0.19%)
Sep 27, 2012	24.26	24.47	24.25	24.35	5,254,376	+0.12(+0.50%)
Sep 26, 2012	24.44	24.63	24.23	24.23	4,784,488	-0.17(-0.69%)
Sep 25, 2012	24.69	24.76	24.40	24.40	6,433,825	-0.21(-0.83%)
Sep 24, 2012	24.68	24.75	24.55	24.60	3,875,016	-0.10(-0.40%)
Sep 21, 2012	24.81	24.81	24.62	24.70	9,003,851	-0.05(-0.21%)
Sep 20, 2012	24.81	24.84	24.65	24.75	6,075,926	-0.11(-0.43%)
Sep 19, 2012	25.38	25.51	24.83	24.86	10,022,196	-0.95(-3.68%)
Sep 18, 2012	25.81	25.92	25.75	25.81	4,174,164	+0.00(+0.00%)
Sep 17, 2012	25.86	26.04	25.76	25.81	6,298,620	-0.02(-0.06%)
Sep 14, 2012	25.95	26.01	25.76	25.82	4,686,836	-0.08(-0.32%)
Sep 13, 2012	25.86	26.00	25.64	25.91	4,455,438	+0.06(+0.24%)
Sep 12, 2012	26.04	26.11	25.83	25.85	3,085,813	-0.12(-0.47%)
Sep 11, 2012	26.10	26.13	25.92	25.97	2,913,455	-0.09(-0.35%)
Sep 10, 2012	26.11	26.20	25.92	26.06	2,396,221	-0.17(-0.67%)
Sep 07, 2012	26.23	26.27	26.11	26.24	2,942,304	+0.05(+0.17%)
Sep 06, 2012	26.05	26.20	25.94	26.19	3,706,727	+0.33(+1.29%)
Sep 05, 2012	26.13	26.13	25.76	25.86	4,006,419	-0.31(-1.18%)

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.