Skip to main content

Waste Management (NY: WM )

213.15 -0.82 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 43.17 43.19 42.84 42.92 1,975,688 -0.06(-0.14%)
Jul 30, 2015 42.42 43.13 42.42 42.98 3,299,373 +0.42(+0.99%)
Jul 29, 2015 42.20 42.63 42.14 42.56 3,906,201 +0.45(+1.08%)
Jul 28, 2015 41.73 42.18 41.57 42.10 4,194,176 +0.92(+2.24%)
Jul 27, 2015 40.90 41.58 40.87 41.18 4,612,593 +0.19(+0.47%)
Jul 24, 2015 41.31 41.60 40.90 40.99 3,728,664 -0.21(-0.51%)
Jul 23, 2015 40.09 41.43 40.09 41.20 5,610,502 +1.07(+2.68%)
Jul 22, 2015 40.47 40.68 39.91 40.12 3,276,354 -0.36(-0.89%)
Jul 21, 2015 40.72 40.80 40.31 40.48 1,512,395 -0.25(-0.62%)
Jul 20, 2015 40.83 40.90 40.66 40.73 1,218,696 -0.13(-0.31%)
Jul 17, 2015 40.99 41.04 40.72 40.86 1,908,666 -0.22(-0.53%)
Jul 16, 2015 40.85 41.32 40.69 41.08 2,740,037 +0.45(+1.12%)
Jul 15, 2015 40.82 40.91 40.56 40.63 1,875,092 -0.17(-0.41%)
Jul 14, 2015 40.17 40.85 40.15 40.79 2,722,373 +0.56(+1.40%)
Jul 13, 2015 40.41 40.43 40.10 40.23 2,480,881 +0.15(+0.38%)
Jul 10, 2015 39.92 40.20 39.71 40.08 2,287,762 +0.50(+1.27%)
Jul 09, 2015 39.59 39.74 39.51 39.58 2,685,655 +0.29(+0.73%)
Jul 08, 2015 39.16 39.67 39.11 39.29 2,444,300 -0.18(-0.45%)
Jul 07, 2015 39.06 39.54 38.96 39.47 2,366,443 +0.41(+1.05%)
Jul 06, 2015 38.64 39.06 38.49 39.06 1,463,649 +0.13(+0.35%)
Jul 02, 2015 39.09 38.92 38.92 38.92 1,053,888 -0.12(-0.30%)
Jul 01, 2015 39.15 39.18 38.81 39.04 1,478,672 +0.13(+0.35%)
Jun 30, 2015 39.20 39.28 38.87 38.90 1,603,541 +0.00(+0.00%)
Jun 29, 2015 39.24 39.37 38.89 38.90 1,914,333 -0.57(-1.45%)
Jun 26, 2015 39.43 39.61 39.30 39.48 1,511,291 +0.08(+0.19%)
Jun 25, 2015 39.69 39.59 39.35 39.40 1,383,256 -0.19(-0.49%)
Jun 24, 2015 39.66 39.79 39.55 39.59 2,241,815 -0.14(-0.36%)
Jun 23, 2015 40.02 40.16 39.70 39.74 1,941,144 -0.30(-0.75%)
Jun 22, 2015 40.35 40.38 39.93 40.04 1,958,306 -0.05(-0.13%)
Jun 19, 2015 40.50 40.50 40.07 40.09 2,527,464 -0.45(-1.12%)
Jun 18, 2015 40.29 40.62 40.29 40.54 1,792,116 +0.35(+0.88%)
Jun 17, 2015 40.23 40.30 39.93 40.19 2,385,274 +0.07(+0.17%)
Jun 16, 2015 40.11 40.21 40.03 40.12 1,774,456 +0.08(+0.19%)
Jun 15, 2015 40.38 40.38 39.98 40.05 2,009,642 -0.61(-1.51%)
Jun 12, 2015 40.67 40.71 40.45 40.66 2,235,449 -0.04(-0.10%)
Jun 11, 2015 40.78 40.94 40.55 40.70 2,271,268 +0.04(+0.10%)
Jun 10, 2015 40.62 40.92 40.62 40.66 2,157,162 +0.10(+0.25%)
Jun 09, 2015 40.68 40.76 40.48 40.56 1,705,829 -0.12(-0.29%)
Jun 08, 2015 40.60 40.81 40.54 40.68 1,624,581 +0.04(+0.10%)
Jun 05, 2015 40.79 40.85 40.57 40.63 2,406,617 -0.23(-0.55%)
Jun 04, 2015 41.13 41.36 40.68 40.86 3,764,404 -0.48(-1.16%)
Jun 03, 2015 41.36 41.41 41.18 41.34 2,020,840 +0.06(+0.15%)
Jun 02, 2015 41.32 41.51 41.23 41.28 2,040,683 -0.15(-0.36%)
Jun 01, 2015 41.49 41.57 41.26 41.43 1,630,567 +0.07(+0.18%)
May 29, 2015 41.34 41.53 41.15 41.35 2,836,731 -0.12(-0.28%)
May 28, 2015 41.48 41.64 41.40 41.47 1,952,203 -0.04(-0.10%)
May 27, 2015 41.47 41.62 41.21 41.51 1,418,771 +0.22(+0.54%)
May 26, 2015 41.64 41.76 41.18 41.28 3,114,149 -0.41(-0.98%)
May 22, 2015 41.63 41.69 41.69 41.69 1,666,932 -0.05(-0.12%)
May 21, 2015 41.40 41.85 41.38 41.74 2,453,473 +0.33(+0.80%)
May 20, 2015 41.48 41.60 41.37 41.41 1,606,258 -0.12(-0.28%)
May 19, 2015 41.47 41.60 41.32 41.53 1,887,709 +0.01(+0.02%)
May 18, 2015 41.59 41.60 41.38 41.52 1,850,118 +0.02(+0.04%)
May 15, 2015 41.48 41.62 41.42 41.50 1,887,625 +0.09(+0.22%)
May 14, 2015 41.22 41.53 41.22 41.41 1,722,256 +0.29(+0.71%)
May 13, 2015 41.26 41.48 41.08 41.12 2,444,109 -0.12(-0.28%)
May 12, 2015 41.00 41.39 40.88 41.23 2,310,580 +0.07(+0.16%)
May 11, 2015 40.94 41.56 40.85 41.17 4,729,884 +0.08(+0.20%)
May 08, 2015 40.94 41.30 40.92 41.08 2,018,766 +0.39(+0.96%)
May 07, 2015 40.39 40.81 40.38 40.69 2,670,627 +0.32(+0.80%)
May 06, 2015 40.83 40.98 40.05 40.37 3,825,390 -0.32(-0.80%)
May 05, 2015 41.53 41.68 40.60 40.69 3,539,998 -0.82(-1.99%)
May 04, 2015 41.73 42.02 41.48 41.52 3,393,881 -0.20(-0.48%)
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.