Skip to main content

Waste Management (NY: WM )

201.88 -1.24 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 24.22 24.36 23.95 24.24 3,403,215 +0.34(+1.43%)
Aug 30, 2007 23.85 24.13 23.70 23.90 1,984,936 -0.28(-1.14%)
Aug 29, 2007 23.45 24.19 23.39 24.18 3,484,010 +0.82(+3.53%)
Aug 28, 2007 23.79 24.12 23.34 23.36 3,683,359 -0.62(-2.58%)
Aug 27, 2007 24.10 24.35 23.95 23.97 2,116,696 -0.22(-0.90%)
Aug 24, 2007 24.08 24.34 23.95 24.19 3,256,694 +0.16(+0.67%)
Aug 23, 2007 24.18 24.42 23.81 24.03 3,414,091 -0.15(-0.61%)
Aug 22, 2007 23.66 24.24 23.57 24.18 3,991,626 +0.61(+2.57%)
Aug 21, 2007 23.54 23.74 23.29 23.57 2,777,979 +0.16(+0.69%)
Aug 20, 2007 23.25 23.54 22.96 23.41 3,726,864 +0.24(+1.06%)
Aug 17, 2007 23.24 23.78 20.85 23.17 7,028,463 +0.40(+1.75%)
Aug 16, 2007 22.32 22.91 21.84 22.77 9,881,956 +0.06(+0.26%)
Aug 15, 2007 23.38 23.77 22.63 22.71 5,211,844 -0.75(-3.18%)
Aug 14, 2007 23.95 24.01 23.41 23.46 4,578,484 -0.51(-2.15%)
Aug 13, 2007 23.20 24.60 23.18 23.97 8,858,179 +0.78(+3.36%)
Aug 10, 2007 22.75 23.43 22.02 23.20 10,653,225 +0.36(+1.58%)
Aug 09, 2007 24.23 24.33 22.64 22.83 12,616,855 -1.29(-5.34%)
Aug 08, 2007 24.04 24.17 22.94 24.12 11,632,536 +0.19(+0.78%)
Aug 07, 2007 24.65 24.74 23.58 23.94 6,251,524 -0.21(-0.88%)
Aug 06, 2007 24.65 24.65 23.94 24.15 6,607,691 -0.42(-1.70%)
Aug 03, 2007 24.79 24.87 24.57 24.57 5,722,615 -0.30(-1.22%)
Aug 02, 2007 25.41 25.41 24.49 24.87 4,215,184 -0.03(-0.13%)
Aug 01, 2007 24.97 25.27 24.41 24.90 7,968,441 +0.42(+1.74%)
Jul 31, 2007 25.26 26.28 24.37 24.48 11,291,043 +0.35(+1.44%)
Jul 30, 2007 24.13 24.26 23.83 24.13 5,223,577 +0.08(+0.35%)
Jul 27, 2007 24.15 24.65 23.90 24.04 7,051,115 -0.29(-1.19%)
Jul 26, 2007 25.78 26.12 24.01 24.33 9,767,462 -1.22(-4.78%)
Jul 25, 2007 25.74 26.23 25.10 25.56 3,861,873 +0.12(+0.48%)
Jul 24, 2007 25.39 26.51 25.38 25.43 4,121,724 -0.50(-1.94%)
Jul 23, 2007 25.16 26.18 25.16 25.94 5,004,012 +0.48(+1.90%)
Jul 20, 2007 25.12 26.07 25.06 25.45 7,146,549 -0.17(-0.65%)
Jul 19, 2007 25.57 25.76 25.45 25.62 2,883,635 +0.27(+1.07%)
Jul 18, 2007 25.29 25.38 24.89 25.35 4,040,424 -0.07(-0.28%)
Jul 17, 2007 25.35 25.56 25.28 25.42 2,487,114 +0.03(+0.13%)
Jul 16, 2007 25.42 25.60 25.31 25.39 2,125,599 -0.16(-0.63%)
Jul 13, 2007 25.36 25.68 25.23 25.55 2,072,738 +0.22(+0.86%)
Jul 12, 2007 24.88 25.33 24.78 25.33 3,777,307 +0.41(+1.63%)
Jul 11, 2007 24.80 24.97 24.73 24.93 2,629,338 +0.15(+0.60%)
Jul 10, 2007 25.29 25.41 24.68 24.78 5,448,341 -0.70(-2.73%)
Jul 09, 2007 25.52 25.57 25.36 25.47 3,152,228 -0.02(-0.08%)
Jul 06, 2007 25.45 25.60 25.10 25.49 2,753,044 +0.11(+0.43%)
Jul 05, 2007 25.64 25.71 25.27 25.38 2,501,141 -0.19(-0.75%)
Jul 03, 2007 25.20 25.74 25.08 25.58 2,058,430 +0.00(+0.00%)
Jul 02, 2007 25.33 25.58 25.14 25.58 3,252,754 +0.44(+1.77%)
Jun 29, 2007 25.22 25.41 25.02 25.13 3,444,461 -0.06(-0.26%)
Jun 28, 2007 25.03 25.40 24.89 25.20 3,304,491 +0.21(+0.82%)
Jun 27, 2007 24.90 25.11 24.71 24.99 4,112,664 -0.12(-0.46%)
Jun 26, 2007 25.02 25.42 24.98 25.11 3,908,355 +0.24(+0.98%)
Jun 25, 2007 25.26 25.42 24.75 24.86 2,856,474 -0.34(-1.35%)
Jun 22, 2007 25.62 25.62 25.18 25.20 4,157,724 -0.39(-1.53%)
Jun 21, 2007 25.45 25.60 25.18 25.60 2,633,867 +0.15(+0.58%)
Jun 20, 2007 25.49 25.69 25.20 25.45 3,371,829 +0.07(+0.28%)
Jun 19, 2007 25.25 25.41 25.11 25.38 2,368,095 +0.05(+0.20%)
Jun 18, 2007 25.42 25.55 25.29 25.33 2,603,491 -0.08(-0.30%)
Jun 15, 2007 25.27 25.49 25.24 25.40 4,961,021 +0.23(+0.89%)
Jun 14, 2007 25.16 25.49 25.10 25.18 3,000,634 -0.04(-0.15%)
Jun 13, 2007 24.78 25.24 24.60 25.22 4,371,988 +0.51(+2.06%)
Jun 12, 2007 25.16 25.20 24.71 24.71 3,570,866 -0.48(-1.92%)
Jun 11, 2007 25.08 25.28 24.82 25.19 3,128,680 +0.02(+0.08%)
Jun 08, 2007 24.95 25.17 24.69 25.17 3,485,564 +0.15(+0.62%)
Jun 07, 2007 25.43 25.90 25.01 25.02 4,796,011 -0.58(-2.26%)
Jun 06, 2007 25.71 25.74 25.49 25.60 4,000,649 -0.06(-0.25%)
Jun 05, 2007 26.25 26.25 25.42 25.66 3,882,862 -0.06(-0.23%)
Jun 04, 2007 25.74 25.97 25.42 25.72 5,804,872 +0.17(+0.65%)
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.