Indicators

Waste Management (NY: WM )

203.64 +2.42 (+1.20%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	32.31	33.08	32.31	33.07	4,449,677	+0.73(+2.27%)
Feb 27, 2014	32.54	32.74	32.23	32.34	2,718,571	-0.22(-0.66%)
Feb 26, 2014	32.47	32.75	32.39	32.55	3,530,862	+0.07(+0.22%)
Feb 25, 2014	32.67	32.80	32.35	32.48	3,810,058	-0.24(-0.73%)
Feb 24, 2014	32.83	32.90	32.62	32.72	4,043,646	+0.06(+0.17%)
Feb 21, 2014	32.74	32.90	32.54	32.66	3,353,327	+0.01(+0.02%)
Feb 20, 2014	32.78	33.00	32.55	32.66	4,333,104	-0.17(-0.51%)
Feb 19, 2014	32.81	33.21	32.41	32.82	6,222,236	-0.42(-1.27%)
Feb 18, 2014	34.02	34.62	32.99	33.25	7,728,567	-1.55(-4.47%)
Feb 14, 2014	34.44	34.80	34.80	34.80	2,153,239	+0.27(+0.78%)
Feb 13, 2014	34.04	34.56	33.97	34.53	1,423,991	+0.36(+1.05%)
Feb 12, 2014	34.15	34.31	34.11	34.17	1,516,924	+0.02(+0.07%)
Feb 11, 2014	33.90	34.32	33.87	34.15	2,062,436	+0.17(+0.49%)
Feb 10, 2014	34.14	34.15	33.76	33.98	3,135,066	-0.16(-0.47%)
Feb 07, 2014	33.72	34.27	33.72	34.14	3,039,259	+0.61(+1.83%)
Feb 06, 2014	33.07	33.67	32.98	33.53	2,623,424	+0.45(+1.37%)
Feb 05, 2014	32.78	33.19	32.77	33.07	2,719,653	+0.17(+0.51%)
Feb 04, 2014	32.79	32.97	32.74	32.90	2,214,364	+0.23(+0.71%)

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.