Skip to main content

Waste Management (NY: WM )

201.88 -1.24 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 16.95 17.22 16.75 16.96 6,200,859 +0.19(+1.11%)
Mar 30, 2009 16.87 17.00 16.61 16.77 5,618,027 -0.85(-4.81%)
Mar 26, 2009 17.16 17.64 16.89 17.62 7,828,591 +0.57(+3.34%)
Mar 25, 2009 17.16 17.55 16.77 17.05 7,212,672 -0.02(-0.12%)
Mar 24, 2009 17.02 17.27 16.90 17.07 4,180,520 -0.09(-0.50%)
Mar 23, 2009 16.95 17.18 16.87 17.16 6,478,296 +0.52(+3.15%)
Mar 20, 2009 17.21 17.51 16.61 16.63 8,014,203 -0.50(-2.90%)
Mar 19, 2009 17.18 17.32 17.00 17.13 6,725,746 +0.40(+2.42%)
Mar 18, 2009 16.53 17.08 16.19 16.73 7,133,613 +0.13(+0.80%)
Mar 17, 2009 15.95 16.59 15.83 16.59 7,340,894 +0.69(+4.33%)
Mar 16, 2009 16.14 16.36 15.83 15.91 6,106,803 -0.04(-0.25%)
Mar 13, 2009 16.26 16.34 15.79 15.95 0 -0.22(-1.35%)
Mar 12, 2009 15.40 16.28 15.40 16.16 6,855,149 +0.68(+4.36%)
Mar 11, 2009 15.27 15.71 15.05 15.49 7,600,696 +0.35(+2.32%)
Mar 10, 2009 14.84 15.28 14.77 15.14 10,545,097 +0.41(+2.79%)
Mar 09, 2009 15.28 15.40 14.64 14.73 9,375,469 -0.68(-4.43%)
Mar 06, 2009 15.62 16.01 15.12 15.41 0 -0.09(-0.60%)
Mar 05, 2009 15.99 16.08 15.38 15.50 9,906,726 -0.61(-3.78%)
Mar 04, 2009 16.71 16.84 16.04 16.11 11,664,199 -0.79(-4.65%)
Mar 02, 2009 17.33 17.56 16.88 16.90 10,624,407 -0.78(-4.41%)
Feb 27, 2009 17.77 17.88 17.07 17.68 0 -0.26(-1.42%)
Feb 26, 2009 18.46 18.51 17.90 17.93 5,347,581 -0.38(-2.07%)
Feb 25, 2009 18.60 18.79 18.15 18.31 6,701,809 -0.29(-1.55%)
Feb 24, 2009 18.15 18.68 17.81 18.60 9,585,845 +0.57(+3.16%)
Feb 23, 2009 18.88 18.94 17.97 18.03 8,121,515 -0.67(-3.60%)
Feb 20, 2009 18.34 18.86 18.33 18.70 0 +0.11(+0.60%)
Feb 19, 2009 18.81 18.93 18.53 18.59 4,712,651 -0.09(-0.49%)
Feb 18, 2009 18.74 19.00 18.59 18.68 7,425,814 -0.06(-0.31%)
Feb 17, 2009 18.72 19.08 18.23 18.74 7,852,050 -0.44(-2.29%)
Feb 13, 2009 18.96 19.44 18.94 19.18 6,845,042 +0.03(+0.14%)
Feb 12, 2009 19.38 19.38 18.07 19.15 10,877,652 +0.53(+2.85%)
Feb 11, 2009 18.66 19.00 18.54 18.62 7,105,722 +0.10(+0.53%)
Feb 10, 2009 19.19 19.31 18.52 18.53 7,804,598 -0.79(-4.07%)
Feb 09, 2009 19.43 19.65 18.98 19.31 6,823,490 -0.16(-0.84%)
Feb 06, 2009 19.27 19.56 19.19 19.48 6,711,541 +0.18(+0.92%)
Feb 05, 2009 19.51 19.65 19.08 19.30 9,285,048 -0.34(-1.73%)
Feb 04, 2009 20.18 20.39 19.57 19.64 7,305,546 -0.42(-2.09%)
Feb 03, 2009 19.97 20.13 19.51 20.06 6,445,553 +0.25(+1.26%)
Feb 02, 2009 20.22 20.40 19.57 19.81 8,832,546 -0.61(-2.98%)
Jan 30, 2009 20.99 21.01 20.29 20.42 0 -0.41(-1.95%)
Jan 29, 2009 21.38 21.46 20.72 20.82 6,603,757 -0.67(-3.14%)
Jan 28, 2009 21.76 21.86 21.28 21.50 5,800,528 +0.07(+0.31%)
Jan 27, 2009 21.48 21.60 21.23 21.43 5,072,461 +0.10(+0.49%)
Jan 26, 2009 21.01 21.65 20.95 21.33 5,791,557 +0.33(+1.56%)
Jan 23, 2009 20.95 21.36 20.66 21.00 5,967,628 -0.32(-1.50%)
Jan 22, 2009 21.10 21.45 20.45 21.32 6,531,766 -0.05(-0.21%)
Jan 21, 2009 20.90 21.44 20.57 21.37 6,652,050 +0.72(+3.49%)
Jan 20, 2009 20.95 21.26 20.57 20.65 6,138,952 -0.56(-2.62%)
Jan 16, 2009 21.46 21.46 20.74 21.20 9,683,432 +0.00(+0.00%)
Jan 15, 2009 20.06 21.22 19.97 21.20 8,194,071 +0.63(+3.05%)
Jan 14, 2009 20.95 21.04 20.30 20.58 6,126,433 -0.58(-2.75%)
Jan 13, 2009 21.28 21.30 20.97 21.16 5,604,858 -0.14(-0.68%)
Jan 12, 2009 21.42 21.44 21.06 21.30 4,418,548 -0.12(-0.58%)
Jan 09, 2009 21.85 22.04 21.35 21.43 4,706,156 -0.29(-1.36%)
Jan 08, 2009 21.19 21.77 21.03 21.72 4,833,056 +0.40(+1.87%)
Jan 07, 2009 21.54 21.64 21.22 21.32 7,197,644 -0.33(-1.54%)
Jan 06, 2009 22.15 22.25 21.52 21.66 5,229,557 -0.32(-1.46%)
Jan 05, 2009 22.06 22.24 21.85 21.98 4,915,268 -0.14(-0.62%)
Jan 02, 2009 21.67 22.23 21.43 22.11 0 +0.42(+1.93%)
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.