Skip to main content

Waste Management (NY: WM )

202.73 +0.85 (+0.42%)
Streaming Delayed Price Updated: 10:14 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 19.14 19.14 18.73 18.85 4,211,589 -0.24(-1.26%)
Jun 29, 2009 18.94 19.13 18.87 19.09 5,065,552 +0.17(+0.92%)
Jun 26, 2009 18.87 19.01 18.66 18.91 9,683,636 -0.04(-0.21%)
Jun 25, 2009 18.81 19.04 18.73 18.95 5,081,456 +0.46(+2.50%)
Jun 24, 2009 18.28 18.66 18.18 18.49 5,181,630 +0.31(+1.73%)
Jun 23, 2009 18.50 18.61 18.16 18.18 4,640,348 -0.31(-1.67%)
Jun 22, 2009 18.81 19.07 18.41 18.48 4,433,917 -0.40(-2.13%)
Jun 19, 2009 19.10 19.21 18.80 18.89 5,922,913 -0.05(-0.25%)
Jun 18, 2009 18.85 19.13 18.67 18.93 4,521,997 +0.18(+0.96%)
Jun 17, 2009 18.65 18.97 18.56 18.75 5,826,133 +0.19(+1.05%)
Jun 16, 2009 18.87 18.87 18.43 18.56 4,773,802 -0.33(-1.75%)
Jun 15, 2009 18.99 19.13 18.68 18.89 4,166,582 -0.25(-1.31%)
Jun 12, 2009 19.06 19.19 18.87 19.14 3,154,990 +0.03(+0.14%)
Jun 11, 2009 18.87 19.33 18.85 19.11 3,653,234 +0.30(+1.60%)
Jun 10, 2009 18.74 18.87 18.61 18.81 4,554,367 +0.19(+1.01%)
Jun 09, 2009 18.75 18.78 18.49 18.63 3,610,747 -0.09(-0.46%)
Jun 08, 2009 18.80 18.87 18.46 18.71 5,237,228 -0.21(-1.13%)
Jun 05, 2009 19.17 19.29 18.88 18.93 5,194,181 -0.14(-0.74%)
Jun 04, 2009 19.23 19.33 18.99 19.07 4,768,997 -0.13(-0.70%)
Jun 03, 2009 19.07 19.24 18.95 19.20 4,550,550 -0.03(-0.13%)
Jun 02, 2009 19.15 19.41 19.11 19.23 5,296,129 -0.10(-0.53%)
Jun 01, 2009 18.69 19.34 18.67 19.33 6,842,626 +0.86(+4.68%)
May 29, 2009 18.63 18.72 18.27 18.46 6,294,875 -0.04(-0.22%)
May 28, 2009 18.73 18.81 18.25 18.50 6,711,746 -0.07(-0.36%)
May 27, 2009 18.88 19.02 18.55 18.57 5,735,700 -0.27(-1.44%)
May 26, 2009 18.72 19.07 18.39 18.84 5,840,872 +0.15(+0.78%)
May 22, 2009 18.70 18.90 18.58 18.70 3,775,005 +0.05(+0.28%)
May 21, 2009 18.68 19.14 18.46 18.64 4,479,133 -0.10(-0.53%)
May 20, 2009 19.07 19.13 18.73 18.74 6,368,932 -0.17(-0.91%)
May 19, 2009 19.00 19.13 18.57 18.92 7,577,167 +0.46(+2.51%)
May 18, 2009 17.89 18.47 17.78 18.45 5,894,604 +0.68(+3.84%)
May 15, 2009 17.87 18.02 17.63 17.77 5,834,780 -0.15(-0.81%)
May 14, 2009 17.57 18.05 17.57 17.92 5,780,420 +0.30(+1.69%)
May 13, 2009 17.62 17.85 17.55 17.62 4,265,883 -0.19(-1.04%)
May 12, 2009 17.89 17.89 17.62 17.80 4,763,808 +0.01(+0.07%)
May 11, 2009 17.72 17.88 17.63 17.79 4,552,106 -0.09(-0.52%)
May 08, 2009 17.85 18.18 17.72 17.88 6,633,402 +0.23(+1.31%)
May 07, 2009 18.19 18.19 17.49 17.65 7,597,911 -0.20(-1.11%)
May 06, 2009 17.96 17.96 17.70 17.85 7,164,056 +0.05(+0.26%)
May 05, 2009 17.68 17.84 17.62 17.80 7,643,121 +0.03(+0.19%)
May 04, 2009 17.75 17.78 17.65 17.77 7,174,623 +0.44(+2.52%)
May 01, 2009 17.62 17.80 17.23 17.33 9,917,131 -0.33(-1.87%)
Apr 30, 2009 18.04 18.16 17.50 17.66 7,440,485 -0.04(-0.22%)
Apr 29, 2009 17.88 18.54 17.60 17.70 9,916,675 -0.17(-0.93%)
Apr 28, 2009 17.49 18.08 17.47 17.87 6,007,897 +0.25(+1.43%)
Apr 27, 2009 17.65 18.13 17.53 17.62 6,583,331 -0.19(-1.08%)
Apr 24, 2009 17.77 17.94 17.57 17.81 4,926,960 +0.15(+0.82%)
Apr 23, 2009 17.88 17.88 17.39 17.66 6,222,798 -0.25(-1.40%)
Apr 22, 2009 18.07 18.20 17.82 17.92 5,449,209 -0.36(-1.99%)
Apr 21, 2009 18.09 18.35 18.05 18.28 5,193,254 +0.13(+0.73%)
Apr 20, 2009 17.97 18.21 17.85 18.15 5,827,650 -0.05(-0.29%)
Apr 17, 2009 17.86 18.27 17.78 18.20 6,702,557 +0.42(+2.38%)
Apr 16, 2009 17.88 17.96 17.49 17.78 5,011,149 -0.07(-0.41%)
Apr 15, 2009 17.62 17.86 17.62 17.85 4,453,920 +0.18(+1.01%)
Apr 14, 2009 17.43 17.78 17.39 17.67 4,450,852 +0.05(+0.30%)
Apr 13, 2009 17.32 17.73 17.24 17.62 4,226,376 +0.23(+1.33%)
Apr 09, 2009 17.60 18.15 17.18 17.39 5,319,895 +0.18(+1.04%)
Apr 08, 2009 17.23 17.29 17.05 17.21 3,748,455 +0.01(+0.04%)
Apr 07, 2009 17.31 17.45 17.07 17.20 3,907,931 -0.41(-2.33%)
Apr 06, 2009 17.38 17.68 17.07 17.61 4,135,593 +0.11(+0.61%)
Apr 03, 2009 17.37 17.55 17.04 17.51 8,410,328 +0.17(+0.99%)
Apr 02, 2009 17.31 17.72 17.02 17.33 7,710,563 +0.38(+2.27%)
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.