Skip to main content

Waste Management (NY: WM )

213.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 20.20 20.49 20.15 20.49 2,460,208 +0.20(+0.98%)
Aug 28, 2009 20.65 20.74 20.14 20.29 2,942,524 -0.28(-1.36%)
Aug 27, 2009 20.73 20.78 20.35 20.57 2,114,971 -0.10(-0.50%)
Aug 26, 2009 20.53 20.74 20.42 20.67 1,866,520 +0.11(+0.53%)
Aug 25, 2009 20.79 20.93 20.55 20.56 2,374,251 -0.14(-0.66%)
Aug 24, 2009 20.59 20.80 20.54 20.70 2,337,378 +0.12(+0.60%)
Aug 21, 2009 20.58 20.78 20.47 20.58 3,498,829 +0.14(+0.70%)
Aug 20, 2009 20.17 20.50 20.00 20.43 2,088,701 +0.32(+1.60%)
Aug 19, 2009 19.69 20.14 19.65 20.11 2,933,468 +0.26(+1.31%)
Aug 18, 2009 20.03 20.25 19.76 19.85 3,978,243 -0.52(-2.55%)
Aug 17, 2009 20.44 21.18 20.29 20.37 2,522,212 -0.32(-1.55%)
Aug 14, 2009 20.95 20.98 20.56 20.69 3,056,177 -0.29(-1.37%)
Aug 13, 2009 20.70 21.67 20.57 20.98 6,161,435 +0.43(+2.10%)
Aug 12, 2009 19.75 20.73 19.62 20.55 6,643,106 +0.80(+4.06%)
Aug 11, 2009 19.69 19.84 19.44 19.75 4,244,463 +0.09(+0.45%)
Aug 10, 2009 19.45 19.68 19.20 19.66 2,995,842 +0.10(+0.53%)
Aug 07, 2009 19.34 19.62 19.26 19.56 4,343,546 +0.38(+2.00%)
Aug 06, 2009 19.67 19.67 18.84 19.17 5,903,027 -0.39(-1.99%)
Aug 05, 2009 19.81 20.02 19.45 19.56 2,414,109 +0.12(+0.64%)
Aug 04, 2009 19.39 19.55 19.28 19.44 4,158,418 +0.00(+0.02%)
Aug 03, 2009 19.35 19.44 18.93 19.44 5,749,428 +0.19(+1.01%)
Jul 31, 2009 19.23 19.54 19.15 19.24 5,816,821 +0.04(+0.21%)
Jul 30, 2009 19.68 20.13 19.06 19.20 11,411,183 -0.98(-4.85%)
Jul 29, 2009 20.02 20.32 19.92 20.18 4,944,654 +0.04(+0.20%)
Jul 28, 2009 20.21 20.48 20.10 20.14 5,423,644 -0.08(-0.41%)
Jul 27, 2009 20.17 20.32 20.04 20.22 3,299,686 +0.10(+0.51%)
Jul 24, 2009 20.06 20.26 19.83 20.12 2,071 -0.09(-0.44%)
Jul 23, 2009 19.79 20.30 19.61 20.21 6,920,552 +0.47(+2.36%)
Jul 22, 2009 19.11 19.94 19.11 19.74 6,749,033 +0.51(+2.67%)
Jul 21, 2009 19.49 19.62 19.10 19.23 3,617,870 -0.10(-0.53%)
Jul 20, 2009 19.35 19.39 19.19 19.33 3,391,485 +0.10(+0.53%)
Jul 17, 2009 19.28 19.30 19.04 19.23 3,757,541 -0.10(-0.50%)
Jul 16, 2009 18.95 19.37 18.87 19.32 3,683,809 +0.36(+1.88%)
Jul 15, 2009 18.89 19.01 18.71 18.97 3,475,802 +0.27(+1.46%)
Jul 14, 2009 18.68 18.72 18.51 18.70 4,386,524 +0.10(+0.52%)
Jul 13, 2009 18.47 18.62 18.43 18.60 4,243,755 +0.21(+1.12%)
Jul 10, 2009 18.26 18.44 18.06 18.39 3,411,053 +0.06(+0.34%)
Jul 09, 2009 18.27 18.41 18.12 18.33 4,391,901 +0.14(+0.75%)
Jul 08, 2009 18.44 18.48 18.01 18.20 6,422,639 -0.21(-1.15%)
Jul 07, 2009 18.70 18.72 18.39 18.41 3,573,838 -0.30(-1.61%)
Jul 06, 2009 18.69 18.99 18.55 18.71 4,761,718 -0.05(-0.26%)
Jul 02, 2009 19.03 19.15 18.74 18.76 3,522,234 -0.43(-2.25%)
Jul 01, 2009 19.35 19.53 19.15 19.19 4,810,863 -0.09(-0.46%)
Jun 30, 2009 19.58 19.58 19.15 19.28 4,117,456 -0.25(-1.26%)
Jun 29, 2009 19.37 19.57 19.30 19.52 4,952,332 +0.18(+0.92%)
Jun 26, 2009 19.30 19.45 19.09 19.35 9,467,198 -0.04(-0.21%)
Jun 25, 2009 19.24 19.48 19.16 19.39 4,967,881 +0.47(+2.50%)
Jun 24, 2009 18.70 19.09 18.60 18.91 5,065,816 +0.32(+1.73%)
Jun 23, 2009 18.93 19.03 18.57 18.59 4,536,632 -0.31(-1.67%)
Jun 22, 2009 19.24 19.51 18.83 18.91 4,334,815 -0.41(-2.13%)
Jun 19, 2009 19.54 19.65 19.23 19.32 5,790,531 -0.05(-0.25%)
Jun 18, 2009 19.28 19.56 19.10 19.37 4,420,926 +0.18(+0.96%)
Jun 17, 2009 19.08 19.41 18.98 19.18 5,695,914 +0.20(+1.05%)
Jun 16, 2009 19.30 19.30 18.85 18.98 4,667,104 -0.34(-1.75%)
Jun 15, 2009 19.42 19.56 19.11 19.32 4,073,455 -0.26(-1.31%)
Jun 12, 2009 19.50 19.63 19.30 19.58 3,084,473 +0.03(+0.14%)
Jun 11, 2009 19.30 19.77 19.28 19.55 3,571,581 +0.31(+1.60%)
Jun 10, 2009 19.17 19.30 19.03 19.24 4,452,573 +0.19(+1.01%)
Jun 09, 2009 19.18 19.21 18.91 19.05 3,530,044 -0.09(-0.46%)
Jun 08, 2009 19.23 19.30 18.89 19.14 5,120,172 -0.22(-1.13%)
Jun 05, 2009 19.61 19.74 19.31 19.36 5,078,087 -0.14(-0.74%)
Jun 04, 2009 19.67 19.78 19.42 19.50 4,662,406 -0.14(-0.70%)
Jun 03, 2009 19.51 19.68 19.38 19.64 4,448,841 -0.03(-0.13%)
Jun 02, 2009 19.59 19.85 19.55 19.67 5,177,756 -0.10(-0.53%)
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.