Indicators

Waste Management (NY: WM )

200.55 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.98	19.08	18.62	18.82	6,177,057	-0.04(-0.22%)
May 28, 2009	19.09	19.17	18.60	18.86	6,586,125	-0.27(-1.39%)
May 27, 2009	19.44	19.58	19.10	19.12	5,570,137	-0.28(-1.44%)
May 26, 2009	19.28	19.64	18.94	19.40	5,672,273	+0.15(+0.78%)
May 22, 2009	19.26	19.46	19.13	19.25	3,666,039	+0.05(+0.28%)
May 21, 2009	19.24	19.71	19.01	19.20	4,349,842	-0.10(-0.53%)
May 20, 2009	19.64	19.70	19.29	19.30	6,185,091	-0.18(-0.91%)
May 19, 2009	19.56	19.70	19.12	19.48	7,358,450	+0.48(+2.51%)
May 18, 2009	18.42	19.01	18.31	19.00	5,724,454	+0.70(+3.84%)
May 15, 2009	18.40	18.56	18.16	18.30	5,666,357	-0.15(-0.81%)
May 14, 2009	18.09	18.58	18.09	18.45	5,613,566	+0.31(+1.69%)
May 13, 2009	18.14	18.38	18.07	18.14	4,142,747	-0.19(-1.04%)
May 12, 2009	18.42	18.42	18.14	18.33	4,626,299	+0.01(+0.07%)
May 11, 2009	18.24	18.41	18.16	18.32	4,420,708	-0.10(-0.52%)
May 08, 2009	18.38	18.72	18.24	18.41	6,441,927	+0.24(+1.31%)
May 07, 2009	18.73	18.73	18.01	18.18	7,378,595	-0.20(-1.11%)
May 06, 2009	18.50	18.50	18.23	18.38	6,957,263	+0.05(+0.26%)
May 05, 2009	18.20	18.37	18.15	18.33	7,422,500	+0.03(+0.19%)
May 04, 2009	18.28	18.31	18.18	18.30	6,967,525	+0.45(+2.52%)

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.