Skip to main content

Waste Management (NY: WM )

213.06 -0.91 (-0.43%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 23.26 23.57 22.79 22.79 17,529,698 -0.86(-3.64%)
Jul 28, 2011 24.97 25.36 23.33 23.65 18,395,542 -2.05(-7.97%)
Jul 27, 2011 25.78 25.87 25.58 25.70 6,605,828 -0.21(-0.81%)
Jul 26, 2011 25.97 26.07 25.74 25.91 3,807,631 -0.11(-0.42%)
Jul 25, 2011 25.84 26.17 25.74 26.02 5,476,848 -0.01(-0.06%)
Jul 22, 2011 26.22 26.22 25.99 26.04 4,491,376 -0.43(-1.64%)
Jul 21, 2011 26.27 26.67 26.23 26.47 4,226,934 +0.31(+1.19%)
Jul 20, 2011 26.22 26.43 26.08 26.16 4,194,415 +0.06(+0.22%)
Jul 19, 2011 25.90 26.22 25.88 26.10 4,038,495 +0.24(+0.92%)
Jul 18, 2011 26.06 26.11 25.79 25.86 5,125,093 -0.31(-1.19%)
Jul 15, 2011 26.17 26.27 25.93 26.17 4,231,142 +0.08(+0.31%)
Jul 14, 2011 26.51 26.57 26.06 26.09 4,700,478 -0.35(-1.34%)
Jul 13, 2011 26.69 26.72 26.41 26.45 4,697,017 -0.07(-0.25%)
Jul 12, 2011 26.69 26.69 26.33 26.51 6,517,005 -0.38(-1.40%)
Jul 11, 2011 27.03 27.09 26.79 26.89 3,407,299 -0.43(-1.56%)
Jul 08, 2011 27.24 27.35 27.09 27.32 3,692,650 -0.19(-0.68%)
Jul 07, 2011 27.48 27.55 27.39 27.51 4,540,192 +0.20(+0.72%)
Jul 06, 2011 27.22 27.39 27.10 27.31 3,534,605 +0.08(+0.29%)
Jul 05, 2011 27.14 27.35 27.06 27.23 3,084,871 +0.06(+0.21%)
Jul 01, 2011 26.90 27.27 26.90 27.17 3,378,677 +0.20(+0.72%)
Jun 30, 2011 26.85 27.04 26.75 26.98 3,817,077 +0.16(+0.59%)
Jun 29, 2011 26.87 26.99 26.75 26.82 4,355,280 +0.11(+0.41%)
Jun 28, 2011 26.71 26.74 26.54 26.71 4,381,147 +0.06(+0.22%)
Jun 27, 2011 26.65 26.73 26.49 26.65 2,885,576 +0.01(+0.05%)
Jun 24, 2011 26.82 26.95 26.54 26.64 3,543,920 -0.22(-0.81%)
Jun 23, 2011 26.75 26.85 26.42 26.85 4,358,379 -0.14(-0.51%)
Jun 22, 2011 27.01 27.22 26.98 26.99 3,053,608 -0.13(-0.48%)
Jun 21, 2011 27.12 27.17 26.97 27.12 3,294,450 +0.11(+0.40%)
Jun 20, 2011 27.06 27.17 26.93 27.01 10,115,385 +0.42(+1.58%)
Jun 17, 2011 26.56 26.75 26.35 26.59 4,897,891 +0.22(+0.82%)
Jun 16, 2011 26.41 26.48 26.24 26.38 4,432,100 +0.05(+0.19%)
Jun 15, 2011 26.51 26.56 26.22 26.33 3,730,388 -0.34(-1.28%)
Jun 14, 2011 26.67 26.73 26.59 26.67 3,291,730 +0.25(+0.96%)
Jun 13, 2011 26.56 26.56 26.32 26.41 3,250,474 -0.04(-0.14%)
Jun 10, 2011 26.61 26.62 26.44 26.45 3,649,809 -0.27(-1.00%)
Jun 09, 2011 26.64 26.78 26.57 26.72 4,645,324 +0.12(+0.44%)
Jun 08, 2011 26.92 27.01 26.57 26.60 8,267,393 -0.31(-1.16%)
Jun 07, 2011 27.31 27.33 26.91 26.91 4,705,403 -0.27(-0.99%)
Jun 06, 2011 27.45 27.45 27.18 27.18 3,122,704 -0.27(-0.98%)
Jun 03, 2011 27.39 27.65 27.35 27.45 3,713,169 -0.08(-0.29%)
May 24, 2011 27.62 27.66 27.43 27.53 3,442,453 -0.04(-0.16%)
May 23, 2011 27.66 27.67 27.43 27.57 3,081,511 -0.32(-1.13%)
May 20, 2011 28.09 28.12 27.79 27.89 2,710,882 -0.25(-0.89%)
May 19, 2011 28.12 28.29 28.03 28.14 2,741,461 +0.11(+0.41%)
May 18, 2011 27.73 28.06 27.66 28.02 3,098,990 +0.36(+1.30%)
May 17, 2011 27.71 27.79 27.56 27.66 3,458,567 -0.11(-0.39%)
May 16, 2011 27.74 27.88 27.66 27.77 3,078,745 -0.03(-0.10%)
May 13, 2011 28.03 28.09 27.71 27.80 3,212,312 -0.22(-0.77%)
May 12, 2011 27.81 28.07 27.73 28.01 3,585,217 +0.14(+0.51%)
May 11, 2011 28.00 28.05 27.71 27.87 4,624,390 -0.10(-0.36%)
May 10, 2011 27.91 28.00 27.87 27.97 2,879,525 +0.14(+0.49%)
May 09, 2011 27.81 27.94 27.66 27.84 3,437,405 +0.06(+0.23%)
May 06, 2011 27.91 28.20 27.70 27.77 3,502,140 +0.10(+0.36%)
May 05, 2011 27.88 27.89 27.55 27.67 3,735,978 -0.35(-1.25%)
May 04, 2011 28.17 28.31 27.94 28.02 7,329,176 -0.21(-0.74%)
May 03, 2011 28.21 28.32 28.03 28.23 3,035,632 -0.09(-0.30%)
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.