Skip to main content

Waste Management (NY: WM )

201.88 -1.24 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 22.05 22.17 21.79 21.85 3,481,124 -0.04(-0.19%)
Jan 28, 2010 22.32 22.32 21.70 21.89 4,049,616 -0.32(-1.44%)
Jan 27, 2010 22.17 22.32 21.92 22.22 2,747,790 +0.01(+0.06%)
Jan 26, 2010 22.18 22.44 22.00 22.20 2,570,375 -0.05(-0.25%)
Jan 25, 2010 22.58 22.58 22.23 22.26 2,448,667 -0.15(-0.67%)
Jan 22, 2010 22.59 22.90 22.39 22.41 4,143,970 -0.16(-0.72%)
Jan 21, 2010 22.98 23.18 22.52 22.57 4,845,314 -0.42(-1.84%)
Jan 20, 2010 22.95 23.01 22.52 22.99 4,746,394 -0.14(-0.59%)
Jan 19, 2010 22.68 23.14 22.62 23.13 4,402,853 +0.46(+2.02%)
Jan 15, 2010 23.43 22.67 22.67 22.67 6,018,267 -0.81(-3.46%)
Jan 14, 2010 23.67 23.70 23.40 23.48 3,639,387 -0.25(-1.03%)
Jan 13, 2010 23.78 23.87 23.63 23.73 2,871,713 -0.05(-0.23%)
Jan 12, 2010 23.59 23.80 23.39 23.78 3,214,485 +0.14(+0.61%)
Jan 11, 2010 23.43 23.67 23.37 23.64 2,539,543 +0.29(+1.26%)
Jan 08, 2010 23.13 23.41 22.96 23.35 2,129,186 +0.11(+0.47%)
Jan 07, 2010 23.14 23.27 23.06 23.24 2,062,958 +0.05(+0.24%)
Jan 06, 2010 23.10 23.29 23.03 23.18 2,400,207 -0.01(-0.03%)
Jan 05, 2010 23.33 23.33 23.03 23.19 4,343,365 -0.10(-0.44%)
Jan 04, 2010 23.19 23.36 23.10 23.29 3,019,219 +0.24(+1.03%)
Dec 31, 2009 23.21 23.05 23.05 23.05 1,975,438 -0.12(-0.53%)
Dec 30, 2009 23.18 23.31 23.06 23.18 1,712,772 -0.07(-0.32%)
Dec 29, 2009 23.14 23.29 23.05 23.25 2,301,334 +0.11(+0.47%)
Dec 28, 2009 23.05 23.15 22.95 23.14 2,343,399 +0.12(+0.53%)
Dec 24, 2009 23.03 23.15 23.01 23.02 791,398 +0.07(+0.30%)
Dec 23, 2009 22.62 22.99 22.50 22.95 3,087,237 +0.46(+2.03%)
Dec 22, 2009 22.52 22.64 22.37 22.50 1,549,042 -0.09(-0.39%)
Dec 21, 2009 22.62 23.02 22.37 22.58 3,524,108 +0.09(+0.39%)
Dec 18, 2009 22.48 22.63 22.33 22.50 6,293,797 +0.19(+0.86%)
Dec 17, 2009 22.32 22.54 22.15 22.30 3,986,208 -0.14(-0.64%)
Dec 16, 2009 22.60 22.69 22.34 22.45 4,015,944 -0.08(-0.36%)
Dec 15, 2009 22.72 22.78 22.43 22.53 3,059,302 -0.30(-1.31%)
Dec 14, 2009 22.90 22.91 22.70 22.83 2,159,177 +0.18(+0.81%)
Dec 11, 2009 22.72 22.90 22.47 22.64 2,629,966 -0.10(-0.45%)
Dec 10, 2009 22.68 22.75 22.52 22.75 2,906,592 +0.10(+0.45%)
Dec 09, 2009 22.63 22.84 22.49 22.64 2,353,873 +0.03(+0.12%)
Dec 08, 2009 22.89 22.94 22.40 22.62 2,336,537 -0.42(-1.83%)
Dec 07, 2009 22.84 23.14 22.77 23.04 1,958,630 +0.16(+0.69%)
Dec 04, 2009 22.84 23.08 22.59 22.88 2,599,691 +0.35(+1.54%)
Dec 03, 2009 22.63 22.99 22.52 22.54 2,394,800 -0.10(-0.45%)
Dec 02, 2009 22.65 22.84 22.39 22.64 2,719,049 +0.00(+0.00%)
Dec 01, 2009 22.43 22.77 22.43 22.64 2,275,426 +0.25(+1.10%)
Nov 30, 2009 22.44 22.49 22.19 22.39 2,729,463 +0.05(+0.21%)
Nov 27, 2009 22.22 22.53 22.14 22.34 1,244,234 -0.27(-1.20%)
Nov 25, 2009 22.74 22.75 22.49 22.62 2,195,314 +0.26(+1.18%)
Nov 24, 2009 22.45 22.70 22.26 22.35 2,885,641 -0.14(-0.63%)
Nov 23, 2009 22.24 22.71 22.19 22.49 3,566,353 +0.66(+3.03%)
Nov 20, 2009 21.72 21.91 21.64 21.83 2,257,076 +0.09(+0.40%)
Nov 19, 2009 21.93 22.06 21.63 21.74 2,617,476 -0.42(-1.89%)
Nov 18, 2009 22.39 22.39 22.05 22.16 1,990,024 -0.22(-1.00%)
Nov 17, 2009 22.18 22.40 22.10 22.39 2,618,901 +0.22(+1.01%)
Nov 16, 2009 21.76 22.29 21.76 22.16 3,171,055 +0.41(+1.90%)
Nov 13, 2009 21.77 22.02 21.59 21.75 3,531,945 +0.14(+0.66%)
Nov 12, 2009 21.90 21.96 21.57 21.61 3,010,152 -0.31(-1.42%)
Nov 11, 2009 22.16 22.35 21.78 21.92 3,617,840 -0.13(-0.58%)
Nov 10, 2009 21.90 22.11 21.78 22.05 2,535,276 +0.09(+0.40%)
Nov 09, 2009 21.48 21.97 21.43 21.96 2,845,598 +0.57(+2.69%)
Nov 06, 2009 21.30 21.40 21.07 21.39 2,165,117 +0.23(+1.09%)
Nov 05, 2009 20.72 21.36 20.72 21.16 3,528,782 +0.43(+2.09%)
Nov 04, 2009 20.68 21.01 20.53 20.72 3,105,161 +0.12(+0.59%)
Nov 03, 2009 20.74 20.85 20.39 20.60 2,972,865 -0.14(-0.68%)
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.