Skip to main content

Waste Management (NY: WM )

201.88 -1.24 (-0.61%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 36.35 36.36 36.11 36.28 1,581,759 -0.09(-0.25%)
Jun 27, 2014 35.95 36.41 35.95 36.37 2,496,897 +0.32(+0.90%)
Jun 26, 2014 36.04 36.15 35.94 36.05 1,181,467 -0.02(-0.04%)
Jun 25, 2014 35.93 36.10 35.83 36.06 1,220,617 +0.07(+0.20%)
Jun 24, 2014 35.94 36.10 35.88 35.99 1,261,795 -0.02(-0.04%)
Jun 23, 2014 36.25 36.38 35.85 36.01 1,529,859 -0.19(-0.54%)
Jun 20, 2014 36.07 36.25 36.02 36.20 2,742,116 +0.21(+0.59%)
Jun 19, 2014 35.94 36.08 35.86 35.99 1,792,077 +0.06(+0.16%)
Jun 18, 2014 35.90 36.04 35.71 35.93 1,742,280 +0.03(+0.09%)
Jun 17, 2014 35.59 36.03 35.53 35.90 1,528,104 +0.22(+0.61%)
Jun 16, 2014 35.67 35.89 35.61 35.68 1,315,062 -0.01(-0.02%)
Jun 13, 2014 35.62 35.92 35.55 35.69 1,494,952 +0.09(+0.25%)
Jun 12, 2014 35.73 35.81 35.48 35.60 2,380,407 -0.16(-0.45%)
Jun 11, 2014 36.02 36.03 35.75 35.76 1,781,354 -0.37(-1.03%)
Jun 10, 2014 36.07 36.40 36.07 36.14 1,551,000 +0.24(+0.66%)
Jun 06, 2014 35.86 35.92 35.78 35.90 2,242,945 +0.11(+0.29%)
Jun 05, 2014 35.92 35.92 35.68 35.80 1,982,205 -0.06(-0.16%)
Jun 04, 2014 35.85 36.05 35.76 35.85 3,170,494 -0.08(-0.21%)
Jun 03, 2014 35.90 35.96 35.66 35.93 2,205,092 -0.11(-0.31%)
Jun 02, 2014 35.95 36.07 35.83 36.04 1,861,384 +0.10(+0.29%)
May 30, 2014 35.67 35.97 35.63 35.94 2,524,748 +0.26(+0.72%)
May 29, 2014 35.63 35.70 35.47 35.68 1,832,366 +0.09(+0.25%)
May 28, 2014 35.31 35.78 35.24 35.59 2,866,884 +0.42(+1.19%)
May 27, 2014 34.92 35.17 34.79 35.17 2,351,990 +0.29(+0.83%)
May 23, 2014 35.04 34.88 34.88 34.88 2,138,205 -0.06(-0.18%)
May 22, 2014 35.07 35.08 34.92 34.95 1,299,062 -0.16(-0.46%)
May 21, 2014 35.02 35.11 34.81 35.11 1,288,070 +0.19(+0.53%)
May 20, 2014 35.30 35.37 34.78 34.92 1,807,914 -0.38(-1.07%)
May 19, 2014 35.17 35.32 35.01 35.30 2,454,218 +0.07(+0.21%)
May 16, 2014 35.33 35.35 35.00 35.23 1,977,520 -0.12(-0.34%)
May 15, 2014 35.30 35.46 35.14 35.35 2,850,264 -0.05(-0.14%)
May 14, 2014 35.47 35.58 35.34 35.40 1,386,687 -0.08(-0.23%)
May 13, 2014 35.46 35.58 35.27 35.48 2,066,237 +0.18(+0.52%)
May 12, 2014 35.33 35.52 35.20 35.29 1,943,644 -0.03(-0.09%)
May 09, 2014 35.39 35.43 35.14 35.33 1,449,554 -0.12(-0.34%)
May 08, 2014 35.39 35.67 35.29 35.45 1,677,710 +0.09(+0.25%)
May 07, 2014 35.19 35.40 35.03 35.36 2,252,205 +0.31(+0.90%)
May 06, 2014 35.39 35.40 35.04 35.04 2,886,566 -0.43(-1.22%)
May 05, 2014 35.39 35.52 35.20 35.48 1,763,780 -0.02(-0.07%)
May 02, 2014 35.62 35.70 35.43 35.50 1,781,866 -0.15(-0.43%)
May 01, 2014 35.70 35.79 35.51 35.66 2,133,056 -0.10(-0.27%)
Apr 30, 2014 35.37 35.79 35.29 35.75 3,001,175 +0.43(+1.23%)
Apr 29, 2014 35.37 35.58 35.12 35.32 2,549,826 +0.08(+0.23%)
Apr 28, 2014 34.85 35.32 34.80 35.24 3,263,639 +0.62(+1.79%)
Apr 25, 2014 34.49 34.83 34.40 34.62 2,466,216 +0.16(+0.47%)
Apr 24, 2014 33.75 34.78 33.65 34.46 4,945,156 +0.68(+2.02%)
Apr 23, 2014 33.67 33.96 33.56 33.77 2,655,551 +0.02(+0.07%)
Apr 22, 2014 33.78 33.95 33.72 33.75 1,759,949 +0.08(+0.24%)
Apr 21, 2014 33.68 33.84 33.49 33.67 1,731,915 -0.14(-0.40%)
Apr 17, 2014 33.77 33.81 33.81 33.81 1,922,743 -0.10(-0.31%)
Apr 16, 2014 33.52 34.07 33.46 33.91 2,720,866 +0.61(+1.84%)
Apr 15, 2014 33.28 33.38 33.05 33.30 1,874,870 +0.00(+0.00%)
Apr 14, 2014 33.27 33.37 33.07 33.30 1,415,277 +0.27(+0.83%)
Apr 11, 2014 33.21 33.36 33.02 33.03 1,802,898 -0.26(-0.77%)
Apr 10, 2014 33.76 33.95 33.27 33.28 1,999,809 -0.47(-1.41%)
Apr 09, 2014 33.84 33.90 33.60 33.76 2,051,296 -0.02(-0.07%)
Apr 08, 2014 33.45 33.83 33.40 33.78 2,326,957 +0.32(+0.96%)
Apr 07, 2014 33.64 33.90 33.40 33.46 2,634,018 -0.19(-0.55%)
Apr 04, 2014 33.73 34.03 33.63 33.64 2,284,216 -0.01(-0.02%)
Apr 03, 2014 33.59 33.67 33.42 33.65 1,986,036 +0.10(+0.31%)
Apr 02, 2014 33.64 33.82 33.49 33.55 2,434,480 -0.18(-0.52%)
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.