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 (%)
Mar 28, 2013 30.12 30.61 30.05 30.57 5,496,551 +0.46(+1.53%)
Mar 27, 2013 30.00 30.23 29.87 30.11 2,929,438 -0.02(-0.05%)
Mar 26, 2013 30.08 30.20 29.99 30.12 2,447,866 +0.20(+0.68%)
Mar 25, 2013 29.92 29.96 29.70 29.92 3,622,073 +0.01(+0.03%)
Mar 22, 2013 29.58 29.92 29.54 29.91 2,861,023 +0.38(+1.29%)
Mar 21, 2013 29.43 29.60 29.40 29.53 2,939,284 -0.04(-0.13%)
Mar 20, 2013 29.26 29.58 29.15 29.57 3,712,931 +0.40(+1.36%)
Mar 19, 2013 29.29 29.33 29.02 29.17 2,696,712 -0.05(-0.16%)
Mar 18, 2013 29.04 29.27 29.03 29.22 1,997,370 -0.03(-0.11%)
Mar 15, 2013 28.90 29.27 28.85 29.25 3,538,433 +0.23(+0.78%)
Mar 14, 2013 29.06 29.18 28.92 29.02 2,811,849 -0.02(-0.08%)
Mar 13, 2013 28.86 29.10 28.83 29.05 2,035,253 +0.23(+0.81%)
Mar 12, 2013 28.87 29.08 28.73 28.81 2,025,610 -0.03(-0.11%)
Mar 11, 2013 28.78 28.94 28.66 28.84 3,250,369 +0.06(+0.22%)
Mar 08, 2013 28.79 28.87 28.62 28.78 2,761,126 +0.13(+0.46%)
Mar 07, 2013 28.73 28.89 28.52 28.65 3,076,185 -0.09(-0.31%)
Mar 06, 2013 29.02 29.05 28.68 28.74 2,447,229 -0.21(-0.72%)
Mar 05, 2013 28.81 29.05 28.78 28.95 2,884,721 +0.23(+0.81%)
Mar 04, 2013 28.50 28.79 28.38 28.71 3,068,463 +0.23(+0.81%)
Mar 01, 2013 28.70 28.74 28.33 28.48 2,799,337 -0.32(-1.13%)
Feb 28, 2013 28.78 28.95 28.47 28.81 5,058,993 +0.21(+0.73%)
Feb 27, 2013 28.19 28.64 28.18 28.60 2,784,752 +0.35(+1.23%)
Feb 26, 2013 28.16 28.32 28.07 28.25 2,343,673 +0.20(+0.72%)
Feb 25, 2013 28.33 28.36 28.05 28.05 4,659,977 -0.21(-0.74%)
Feb 22, 2013 28.17 28.33 28.12 28.26 2,785,571 +0.15(+0.52%)
Feb 21, 2013 28.16 28.24 27.97 28.11 2,683,509 -0.08(-0.30%)
Feb 20, 2013 28.20 28.34 28.17 28.20 2,643,490 -0.07(-0.25%)
Feb 19, 2013 28.41 28.41 28.12 28.27 3,373,408 -0.05(-0.19%)
Feb 15, 2013 28.64 28.68 28.18 28.32 4,665,528 -0.35(-1.21%)
Feb 14, 2013 27.78 28.90 27.40 28.67 7,974,179 +0.39(+1.36%)
Feb 13, 2013 28.19 28.42 28.13 28.28 4,332,218 +0.14(+0.49%)
Feb 12, 2013 28.02 28.17 27.94 28.14 1,976,464 +0.12(+0.41%)
Feb 11, 2013 28.03 28.17 28.01 28.03 2,164,170 +0.01(+0.03%)
Feb 08, 2013 27.95 28.05 27.64 28.02 4,756,497 -0.19(-0.68%)
Feb 07, 2013 27.86 28.43 27.83 28.21 6,440,731 +0.35(+1.25%)
Feb 06, 2013 27.66 27.89 27.48 27.86 4,007,971 +0.14(+0.50%)
Feb 04, 2013 27.90 28.02 27.70 27.73 2,447,127 -0.29(-1.05%)
Feb 01, 2013 28.21 28.21 27.92 28.02 3,401,273 -0.06(-0.22%)
Jan 31, 2013 27.90 28.12 27.75 28.08 4,852,394 +0.25(+0.92%)
Jan 30, 2013 28.07 28.12 27.71 27.83 4,780,738 -0.20(-0.72%)
Jan 29, 2013 28.15 28.32 28.01 28.03 4,166,137 -0.12(-0.41%)
Jan 28, 2013 27.76 29.32 27.59 28.14 17,892,936 +0.59(+2.16%)
Jan 25, 2013 27.42 27.57 27.30 27.55 3,154,115 +0.13(+0.48%)
Jan 24, 2013 27.39 27.49 27.34 27.42 3,512,867 +0.02(+0.06%)
Jan 23, 2013 27.53 27.59 27.22 27.40 3,567,081 -0.19(-0.70%)
Jan 22, 2013 27.23 27.59 27.22 27.59 2,655,930 +0.39(+1.42%)
Jan 18, 2013 27.31 27.32 26.96 27.21 6,349,310 -0.02(-0.06%)
Jan 17, 2013 27.02 27.29 26.99 27.22 2,923,715 +0.23(+0.86%)
Jan 16, 2013 26.92 27.01 26.77 26.99 2,916,572 +0.05(+0.17%)
Jan 15, 2013 26.86 26.96 26.78 26.95 2,332,490 +0.04(+0.14%)
Jan 14, 2013 26.88 27.01 26.80 26.91 2,087,724 +0.04(+0.14%)
Jan 11, 2013 26.90 26.93 26.75 26.87 1,932,053 -0.04(-0.14%)
Jan 10, 2013 26.73 26.93 26.63 26.91 3,864,838 +0.22(+0.84%)
Jan 09, 2013 26.34 26.82 26.24 26.68 4,635,096 +0.41(+1.56%)
Jan 08, 2013 26.22 26.29 26.12 26.27 3,060,808 +0.05(+0.21%)
Jan 07, 2013 26.22 26.34 26.13 26.22 3,740,428 -0.08(-0.32%)
Jan 04, 2013 26.39 26.41 26.13 26.31 4,738,699 -0.01(-0.03%)
Jan 03, 2013 26.24 26.50 26.05 26.31 3,196,475 +0.09(+0.35%)
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.