Skip to main content

Waste Management (NY: WM )

203.28 +1.40 (+0.69%)
Streaming Delayed Price Updated: 10:11 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 36.35 36.36 36.10 36.28 1,582,048 -0.09(-0.25%)
Jun 27, 2014 35.94 36.40 35.94 36.36 2,497,354 +0.32(+0.90%)
Jun 26, 2014 36.03 36.15 35.93 36.04 1,181,682 -0.02(-0.04%)
Jun 25, 2014 35.93 36.09 35.83 36.06 1,220,840 +0.07(+0.20%)
Jun 24, 2014 35.93 36.09 35.88 35.98 1,262,026 -0.02(-0.05%)
Jun 23, 2014 36.24 36.37 35.85 36.00 1,530,138 -0.19(-0.54%)
Jun 20, 2014 36.06 36.24 36.01 36.19 2,742,617 +0.21(+0.59%)
Jun 19, 2014 35.93 36.07 35.85 35.98 1,792,405 +0.06(+0.16%)
Jun 18, 2014 35.89 36.03 35.70 35.93 1,742,598 +0.03(+0.09%)
Jun 17, 2014 35.59 36.02 35.52 35.89 1,528,384 +0.22(+0.61%)
Jun 16, 2014 35.66 35.89 35.60 35.67 1,315,302 -0.01(-0.02%)
Jun 13, 2014 35.62 35.91 35.55 35.68 1,495,225 +0.09(+0.25%)
Jun 12, 2014 35.72 35.80 35.47 35.59 2,380,842 -0.16(-0.45%)
Jun 11, 2014 36.02 36.02 35.75 35.76 1,781,679 -0.37(-1.03%)
Jun 10, 2014 36.06 36.39 36.06 36.13 1,551,283 +0.24(+0.66%)
Jun 06, 2014 35.85 35.92 35.77 35.89 2,243,355 +0.11(+0.29%)
Jun 05, 2014 35.92 35.92 35.67 35.79 1,982,567 -0.06(-0.16%)
Jun 04, 2014 35.85 36.04 35.76 35.85 3,171,074 -0.08(-0.21%)
Jun 03, 2014 35.90 35.95 35.65 35.92 2,205,495 -0.11(-0.31%)
Jun 02, 2014 35.94 36.06 35.82 36.03 1,861,724 +0.10(+0.29%)
May 30, 2014 35.67 35.96 35.62 35.93 2,525,209 +0.26(+0.72%)
May 29, 2014 35.62 35.70 35.46 35.67 1,832,701 +0.09(+0.25%)
May 28, 2014 35.30 35.77 35.23 35.58 2,867,408 +0.42(+1.19%)
May 27, 2014 34.91 35.17 34.78 35.17 2,352,420 +0.29(+0.83%)
May 23, 2014 35.04 34.88 34.88 34.88 2,138,595 -0.06(-0.18%)
May 22, 2014 35.06 35.08 34.91 34.94 1,299,299 -0.16(-0.46%)
May 21, 2014 35.01 35.10 34.80 35.10 1,288,305 +0.18(+0.53%)
May 20, 2014 35.30 35.36 34.77 34.92 1,808,245 -0.38(-1.07%)
May 19, 2014 35.17 35.31 35.00 35.30 2,454,667 +0.07(+0.21%)
May 16, 2014 35.32 35.34 35.00 35.22 1,977,881 -0.12(-0.34%)
May 15, 2014 35.30 35.46 35.13 35.34 2,850,785 -0.05(-0.14%)
May 14, 2014 35.46 35.58 35.34 35.39 1,386,941 -0.08(-0.23%)
May 13, 2014 35.46 35.58 35.26 35.47 2,066,615 +0.18(+0.52%)
May 12, 2014 35.32 35.52 35.19 35.29 1,943,999 -0.03(-0.09%)
May 09, 2014 35.38 35.42 35.13 35.32 1,449,819 -0.12(-0.34%)
May 08, 2014 35.38 35.67 35.29 35.44 1,678,016 +0.09(+0.25%)
May 07, 2014 35.18 35.39 35.02 35.35 2,252,617 +0.31(+0.90%)
May 06, 2014 35.38 35.39 35.04 35.04 2,887,094 -0.43(-1.22%)
May 05, 2014 35.38 35.51 35.19 35.47 1,764,102 -0.02(-0.07%)
May 02, 2014 35.61 35.70 35.42 35.50 1,782,192 -0.15(-0.43%)
May 01, 2014 35.70 35.79 35.50 35.65 2,133,446 -0.10(-0.27%)
Apr 30, 2014 35.36 35.79 35.29 35.75 3,001,724 +0.43(+1.23%)
Apr 29, 2014 35.37 35.58 35.11 35.31 2,550,292 +0.08(+0.23%)
Apr 28, 2014 34.84 35.31 34.80 35.23 3,264,236 +0.62(+1.79%)
Apr 25, 2014 34.48 34.82 34.39 34.61 2,466,667 +0.16(+0.47%)
Apr 24, 2014 33.74 34.77 33.65 34.45 4,946,060 +0.68(+2.02%)
Apr 23, 2014 33.66 33.95 33.56 33.77 2,656,037 +0.02(+0.07%)
Apr 22, 2014 33.78 33.94 33.71 33.74 1,760,271 +0.08(+0.24%)
Apr 21, 2014 33.67 33.84 33.49 33.66 1,732,231 -0.14(-0.40%)
Apr 17, 2014 33.76 33.80 33.80 33.80 1,923,094 -0.10(-0.31%)
Apr 16, 2014 33.52 34.06 33.45 33.90 2,721,363 +0.61(+1.84%)
Apr 15, 2014 33.28 33.37 33.04 33.29 1,875,213 +0.00(+0.00%)
Apr 14, 2014 33.26 33.37 33.06 33.29 1,415,535 +0.27(+0.83%)
Apr 11, 2014 33.20 33.36 33.01 33.02 1,803,227 -0.26(-0.77%)
Apr 10, 2014 33.75 33.94 33.26 33.28 2,000,175 -0.47(-1.41%)
Apr 09, 2014 33.83 33.90 33.59 33.75 2,051,671 -0.02(-0.07%)
Apr 08, 2014 33.45 33.82 33.40 33.78 2,327,382 +0.32(+0.96%)
Apr 07, 2014 33.63 33.90 33.40 33.45 2,634,499 -0.18(-0.55%)
Apr 04, 2014 33.73 34.02 33.63 33.64 2,284,634 -0.01(-0.02%)
Apr 03, 2014 33.58 33.66 33.41 33.65 1,986,399 +0.10(+0.31%)
Apr 02, 2014 33.64 33.82 33.49 33.54 2,434,925 -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.