Indicators

Waste Management (NY: WM )

200.55 -1.20 (-0.59%)

Official Closing 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 28, 2004	19.92	19.95	19.49	19.61	1,793,959	-0.24(-1.20%)
May 27, 2004	19.74	20.03	19.73	19.85	1,823,577	+0.07(+0.38%)
May 26, 2004	19.62	19.83	19.57	19.78	2,183,395	+0.23(+1.15%)
May 25, 2004	19.25	19.70	19.16	19.55	2,274,596	+0.38(+1.96%)
May 24, 2004	19.43	19.59	19.13	19.18	1,726,951	-0.13(-0.67%)
May 21, 2004	19.10	19.34	19.01	19.31	2,031,198	+0.27(+1.40%)
May 20, 2004	19.08	19.23	19.00	19.04	2,566,527	+0.10(+0.54%)
May 19, 2004	19.16	19.45	18.92	18.94	2,786,758	-0.12(-0.61%)
May 18, 2004	18.99	19.13	18.84	19.06	1,502,175	+0.13(+0.68%)
May 17, 2004	19.36	19.36	18.86	18.93	1,702,025	-0.48(-2.49%)
May 14, 2004	19.13	19.51	19.11	19.41	2,469,608	+0.32(+1.68%)
May 13, 2004	19.04	19.17	18.82	19.09	1,843,665	-0.07(-0.39%)
May 12, 2004	19.20	19.21	18.93	19.16	1,819,472	-0.10(-0.53%)
May 11, 2004	19.22	19.30	18.95	19.27	2,721,070	-0.01(-0.04%)
May 10, 2004	19.25	19.52	18.96	19.27	2,210,961	-0.14(-0.70%)
May 07, 2004	19.57	19.72	19.36	19.41	1,866,098	-0.23(-1.18%)
May 06, 2004	19.78	19.83	19.46	19.64	1,871,230	-0.16(-0.83%)
May 05, 2004	19.71	19.83	19.62	19.81	1,569,476	+0.05(+0.28%)
May 04, 2004	19.64	19.88	19.64	19.75	3,237,191	+0.20(+1.01%)

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.