Skip to main content

Waste Management (NY: WM )

213.15 -0.82 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 21.03 21.33 20.38 20.45 4,566,427 -0.61(-2.89%)
Oct 29, 2009 21.04 21.20 20.67 21.06 3,069,504 +0.10(+0.49%)
Oct 28, 2009 21.25 21.35 20.91 20.96 3,522,504 -0.31(-1.45%)
Oct 27, 2009 20.94 21.38 20.89 21.27 2,308,422 +0.30(+1.44%)
Oct 26, 2009 21.19 21.50 20.76 20.96 3,513,311 -0.21(-0.97%)
Oct 23, 2009 21.29 21.39 21.14 21.17 2,650,081 -0.38(-1.75%)
Oct 22, 2009 21.30 21.59 21.08 21.55 3,028,009 +0.27(+1.25%)
Oct 21, 2009 21.12 21.61 21.07 21.28 3,178,402 +0.09(+0.42%)
Oct 20, 2009 21.15 21.23 21.13 21.19 2,719,925 -0.20(-0.93%)
Oct 19, 2009 21.40 21.42 21.15 21.39 3,086,508 +0.02(+0.10%)
Oct 16, 2009 21.28 21.48 21.08 21.37 3,721,791 -0.28(-1.30%)
Oct 15, 2009 20.38 21.70 20.38 21.65 9,620,124 +1.16(+5.64%)
Oct 14, 2009 19.99 20.53 19.88 20.49 5,765,258 +0.66(+3.35%)
Oct 13, 2009 19.68 19.88 19.64 19.83 3,476,310 +0.16(+0.84%)
Oct 12, 2009 19.71 19.82 19.61 19.66 2,630,074 +0.06(+0.31%)
Oct 09, 2009 19.61 19.73 19.57 19.60 3,039,455 -0.03(-0.14%)
Oct 08, 2009 19.59 19.72 19.51 19.63 3,252,168 +0.20(+1.02%)
Oct 07, 2009 19.59 19.77 19.36 19.43 4,444,907 -0.27(-1.35%)
Oct 06, 2009 19.92 19.96 19.68 19.70 4,154,080 -0.10(-0.48%)
Oct 05, 2009 20.04 20.04 19.60 19.79 2,920,767 -0.16(-0.79%)
Oct 02, 2009 19.75 20.02 19.75 19.95 3,527,834 +0.12(+0.59%)
Oct 01, 2009 20.23 20.30 19.83 19.83 3,419,286 -0.57(-2.82%)
Sep 30, 2009 20.57 20.59 20.27 20.41 4,779,343 -0.12(-0.60%)
Sep 29, 2009 20.48 20.62 20.33 20.53 2,925,388 +0.16(+0.80%)
Sep 28, 2009 20.14 20.50 20.00 20.37 2,504,722 +0.53(+2.69%)
Sep 25, 2009 20.20 20.29 19.79 19.83 3,086,239 -0.39(-1.93%)
Sep 24, 2009 20.42 20.48 20.16 20.22 3,180,981 -0.20(-0.97%)
Sep 23, 2009 20.53 20.55 20.11 20.42 4,396,457 -0.03(-0.13%)
Sep 22, 2009 20.57 20.66 20.35 20.45 4,018,683 -0.05(-0.27%)
Sep 21, 2009 20.96 20.96 20.43 20.51 3,627,340 -0.54(-2.57%)
Sep 18, 2009 20.59 21.08 20.43 21.05 6,618,479 +0.50(+2.43%)
Sep 17, 2009 20.55 20.90 20.39 20.55 4,410,554 -0.01(-0.06%)
Sep 16, 2009 20.69 20.72 20.46 20.56 3,756,330 -0.04(-0.21%)
Sep 15, 2009 20.98 21.08 20.58 20.60 4,537,115 -0.38(-1.83%)
Sep 14, 2009 20.25 20.99 20.25 20.98 5,012,343 +0.18(+0.86%)
Sep 11, 2009 20.59 20.94 20.59 20.81 3,496,814 +0.22(+1.06%)
Sep 10, 2009 20.49 20.59 20.28 20.59 3,939,411 +0.14(+0.67%)
Sep 09, 2009 20.03 20.60 20.03 20.45 5,112,665 -0.29(-1.42%)
Sep 08, 2009 20.40 20.85 20.05 20.74 3,775,784 +0.16(+0.76%)
Sep 04, 2009 20.31 20.61 20.20 20.59 2,894,838 +0.22(+1.08%)
Sep 03, 2009 20.22 20.39 19.83 20.37 3,140,839 +0.18(+0.92%)
Sep 02, 2009 20.44 20.44 19.99 20.18 4,061,348 -0.25(-1.24%)
Sep 01, 2009 20.49 20.67 20.26 20.44 3,903,862 -0.05(-0.23%)
Aug 31, 2009 20.20 20.48 20.14 20.48 2,460,658 +0.20(+0.98%)
Aug 28, 2009 20.64 20.74 20.14 20.29 2,943,061 -0.28(-1.36%)
Aug 27, 2009 20.72 20.77 20.35 20.57 2,115,358 -0.10(-0.50%)
Aug 26, 2009 20.53 20.74 20.42 20.67 1,866,862 +0.11(+0.53%)
Aug 25, 2009 20.79 20.93 20.55 20.56 2,374,685 -0.14(-0.66%)
Aug 24, 2009 20.59 20.79 20.53 20.70 2,337,806 +0.12(+0.60%)
Aug 21, 2009 20.57 20.77 20.46 20.57 3,499,469 +0.14(+0.70%)
Aug 20, 2009 20.17 20.49 20.00 20.43 2,089,083 +0.32(+1.60%)
Aug 19, 2009 19.68 20.14 19.65 20.11 2,934,004 +0.26(+1.31%)
Aug 18, 2009 20.03 20.25 19.76 19.85 3,978,970 -0.52(-2.55%)
Aug 17, 2009 20.44 21.18 20.29 20.37 2,522,673 -0.32(-1.55%)
Aug 14, 2009 20.94 20.98 20.56 20.69 3,056,736 -0.29(-1.37%)
Aug 13, 2009 20.70 21.67 20.57 20.98 6,162,561 +0.43(+2.10%)
Aug 12, 2009 19.75 20.73 19.62 20.55 6,644,320 +0.80(+4.06%)
Aug 11, 2009 19.68 19.83 19.44 19.75 4,245,239 +0.09(+0.45%)
Aug 10, 2009 19.44 19.68 19.20 19.66 2,996,390 +0.10(+0.53%)
Aug 07, 2009 19.33 19.62 19.25 19.55 4,344,340 +0.38(+2.00%)
Aug 06, 2009 19.67 19.67 18.84 19.17 5,904,106 -0.39(-1.99%)
Aug 05, 2009 19.81 20.02 19.45 19.56 2,414,551 +0.12(+0.64%)
Aug 04, 2009 19.39 19.55 19.27 19.44 4,159,178 +0.00(+0.02%)
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.