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 (%)
May 31, 2007 26.57 26.64 26.39 26.47 5,474,341 -0.27(-1.00%)
May 30, 2007 26.77 26.88 26.70 26.74 4,521,680 -0.16(-0.59%)
May 29, 2007 26.88 27.00 26.64 26.90 2,445,415 +0.24(+0.90%)
May 25, 2007 26.50 26.85 26.42 26.66 2,061,657 +0.33(+1.25%)
May 24, 2007 27.18 27.03 26.31 26.33 3,717,352 -0.60(-2.21%)
May 23, 2007 26.80 27.09 26.77 26.92 3,104,976 +0.18(+0.69%)
May 22, 2007 26.70 26.94 26.57 26.74 2,636,052 +0.10(+0.39%)
May 21, 2007 26.49 26.70 26.49 26.64 2,687,766 +0.18(+0.67%)
May 18, 2007 26.34 26.49 26.12 26.46 3,596,250 +0.19(+0.73%)
May 17, 2007 26.31 26.36 26.17 26.27 1,845,601 -0.08(-0.29%)
May 16, 2007 26.06 26.42 25.97 26.34 2,524,299 +0.28(+1.08%)
May 15, 2007 26.46 26.51 26.03 26.06 3,447,246 -0.37(-1.40%)
May 14, 2007 26.51 26.66 26.38 26.43 3,077,293 -0.08(-0.31%)
May 11, 2007 26.33 26.51 26.32 26.51 2,945,198 +0.23(+0.89%)
May 10, 2007 26.36 26.46 26.16 26.28 4,683,937 -0.04(-0.16%)
May 09, 2007 25.42 26.42 25.99 26.32 2,979,199 +0.32(+1.24%)
May 08, 2007 26.15 26.17 25.93 26.00 2,777,313 -0.18(-0.71%)
May 07, 2007 26.00 26.34 25.99 26.18 2,372,082 +0.17(+0.66%)
May 04, 2007 26.15 26.29 25.88 26.01 3,810,788 -0.16(-0.63%)
May 03, 2007 25.93 26.18 25.81 26.18 3,452,797 +0.40(+1.57%)
May 02, 2007 25.67 25.89 25.51 25.77 5,017,305 +0.09(+0.35%)
May 01, 2007 25.57 26.04 25.55 25.68 6,734,971 +0.08(+0.29%)
Apr 30, 2007 26.03 26.05 25.56 25.61 5,757,772 -0.49(-1.89%)
Apr 27, 2007 25.16 26.18 25.16 26.10 11,983,795 +1.90(+7.86%)
Apr 26, 2007 24.36 24.42 24.16 24.20 5,019,528 -0.04(-0.17%)
Apr 25, 2007 24.23 24.47 24.13 24.24 4,475,216 +0.11(+0.45%)
Apr 24, 2007 24.64 24.93 24.01 24.13 4,932,983 -0.22(-0.90%)
Apr 23, 2007 24.13 24.45 24.08 24.35 4,927,827 +0.49(+2.07%)
Apr 20, 2007 24.14 24.14 23.82 23.86 4,530,212 +0.07(+0.29%)
Apr 19, 2007 24.35 24.35 23.66 23.79 3,513,487 -0.18(-0.77%)
Apr 18, 2007 23.57 24.13 23.53 23.97 5,111,830 +0.38(+1.62%)
Apr 17, 2007 23.50 23.61 23.43 23.59 5,539,029 +0.11(+0.47%)
Apr 16, 2007 23.31 23.58 23.30 23.48 5,141,301 +0.22(+0.94%)
Apr 13, 2007 23.72 23.72 23.23 23.26 5,784,150 -0.12(-0.53%)
Apr 12, 2007 24.04 24.04 23.34 23.38 6,162,550 -0.09(-0.38%)
Apr 11, 2007 23.71 23.79 23.21 23.47 6,909,925 -0.23(-0.98%)
Apr 10, 2007 23.51 23.75 23.36 23.71 5,891,932 +0.14(+0.58%)
Apr 09, 2007 23.76 23.84 23.55 23.57 4,699,156 -0.07(-0.29%)
Apr 05, 2007 23.89 23.90 23.55 23.64 3,443,733 -0.14(-0.58%)
Apr 04, 2007 23.96 24.03 23.74 23.77 3,715,529 -0.18(-0.74%)
Apr 03, 2007 23.91 24.05 23.60 23.95 3,991,110 +0.23(+0.98%)
Apr 02, 2007 23.55 23.79 23.55 23.72 4,188,974 +0.16(+0.70%)
Mar 30, 2007 23.85 23.96 23.51 23.56 3,966,130 -0.21(-0.89%)
Mar 29, 2007 23.41 23.81 23.36 23.77 6,155,272 +0.44(+1.91%)
Mar 28, 2007 23.62 23.65 23.27 23.32 4,453,485 -0.30(-1.27%)
Mar 27, 2007 24.06 24.06 23.57 23.62 5,314,255 -0.44(-1.82%)
Mar 26, 2007 23.91 24.09 23.71 24.06 6,002,077 +0.15(+0.63%)
Mar 23, 2007 23.55 23.95 23.47 23.91 6,255,822 +0.41(+1.75%)
Mar 22, 2007 22.97 23.61 22.97 23.50 5,541,334 -0.05(-0.20%)
Mar 21, 2007 23.41 23.62 23.21 23.55 5,933,164 +0.21(+0.88%)
Mar 20, 2007 23.34 23.38 23.20 23.34 4,814,951 +0.06(+0.26%)
Mar 19, 2007 23.17 23.36 23.04 23.28 4,227,325 +0.34(+1.46%)
Mar 16, 2007 23.00 23.04 22.76 22.95 5,724,375 -0.07(-0.30%)
Mar 15, 2007 22.75 23.12 22.61 23.01 5,713,275 +0.18(+0.78%)
Mar 14, 2007 22.52 22.85 22.29 22.84 7,032,686 +0.36(+1.58%)
Mar 13, 2007 23.08 23.10 22.45 22.48 5,054,734 -0.60(-2.58%)
Mar 12, 2007 22.99 23.45 22.80 23.08 5,647,097 -0.14(-0.62%)
Mar 09, 2007 23.31 23.48 23.19 23.22 5,435,862 +0.05(+0.24%)
Mar 08, 2007 23.19 23.60 23.12 23.16 5,430,311 +0.05(+0.21%)
Mar 07, 2007 23.14 23.50 23.01 23.12 6,913,922 -0.03(-0.12%)
Mar 06, 2007 23.10 23.23 22.90 23.14 4,975,265 +0.27(+1.20%)
Mar 05, 2007 22.77 23.01 22.54 22.87 6,931,744 +0.01(+0.06%)
Mar 02, 2007 23.10 23.15 22.85 22.86 3,977,963 -0.25(-1.07%)
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.