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 (%)
Apr 30, 2009 18.64 18.77 18.08 18.25 7,200,267 -0.04(-0.22%)
Apr 29, 2009 18.48 19.16 18.19 18.29 9,596,513 -0.17(-0.93%)
Apr 28, 2009 18.08 18.68 18.05 18.47 5,813,931 +0.26(+1.43%)
Apr 27, 2009 18.24 18.73 18.11 18.21 6,370,787 -0.20(-1.08%)
Apr 24, 2009 18.36 18.54 18.16 18.40 4,767,892 +0.15(+0.83%)
Apr 23, 2009 18.47 18.47 17.97 18.25 6,021,894 -0.26(-1.40%)
Apr 22, 2009 18.68 18.81 18.42 18.51 5,273,280 -0.38(-1.99%)
Apr 21, 2009 18.70 18.97 18.66 18.89 5,025,589 +0.14(+0.73%)
Apr 20, 2009 18.57 18.82 18.45 18.75 5,639,503 -0.05(-0.29%)
Apr 17, 2009 18.45 18.88 18.37 18.81 6,486,163 +0.44(+2.38%)
Apr 16, 2009 18.47 18.56 18.07 18.37 4,849,363 -0.08(-0.41%)
Apr 15, 2009 18.21 18.46 18.21 18.45 4,310,125 +0.18(+1.01%)
Apr 14, 2009 18.01 18.37 17.97 18.26 4,307,156 +0.05(+0.30%)
Apr 13, 2009 17.90 18.32 17.82 18.21 4,089,927 +0.24(+1.33%)
Apr 09, 2009 18.19 18.75 17.75 17.97 5,148,141 +0.18(+1.04%)
Apr 08, 2009 17.81 17.87 17.62 17.78 3,627,435 +0.01(+0.04%)
Apr 07, 2009 17.89 18.03 17.64 17.77 3,781,763 -0.42(-2.33%)
Apr 06, 2009 17.96 18.27 17.64 18.20 4,002,074 +0.11(+0.61%)
Apr 03, 2009 17.95 18.14 17.60 18.09 8,138,799 +0.18(+0.99%)
Apr 02, 2009 17.88 18.31 17.58 17.91 7,461,625 +0.40(+2.27%)
Apr 01, 2009 17.33 17.75 17.14 17.51 7,084,222 -0.01(-0.04%)
Mar 31, 2009 17.51 17.80 17.31 17.52 6,001,758 +0.19(+1.11%)
Mar 30, 2009 17.43 17.57 17.17 17.33 5,437,641 -0.88(-4.81%)
Mar 26, 2009 17.73 18.23 17.45 18.21 7,577,227 +0.59(+3.34%)
Mar 25, 2009 17.73 18.14 17.33 17.62 6,981,083 -0.02(-0.12%)
Mar 24, 2009 17.58 17.84 17.46 17.64 4,046,290 -0.09(-0.50%)
Mar 23, 2009 17.51 17.75 17.43 17.73 6,270,287 +0.54(+3.15%)
Mar 20, 2009 17.78 18.09 17.16 17.19 7,756,879 -0.51(-2.90%)
Mar 19, 2009 17.75 17.90 17.57 17.70 6,509,792 +0.42(+2.42%)
Mar 18, 2009 17.08 17.65 16.73 17.28 6,904,563 +0.14(+0.80%)
Mar 17, 2009 16.47 17.14 16.36 17.14 7,105,188 +0.71(+4.33%)
Mar 16, 2009 16.68 16.90 16.36 16.43 5,910,722 -0.04(-0.25%)
Mar 13, 2009 16.80 16.88 16.31 16.47 0 -0.23(-1.35%)
Mar 12, 2009 15.91 16.82 15.91 16.70 6,635,041 +0.70(+4.36%)
Mar 11, 2009 15.78 16.23 15.55 16.00 7,356,649 +0.36(+2.32%)
Mar 10, 2009 15.33 15.79 15.26 15.64 10,206,510 +0.42(+2.79%)
Mar 09, 2009 15.79 15.91 15.13 15.21 9,074,436 -0.70(-4.43%)
Mar 06, 2009 16.14 16.54 15.62 15.92 0 -0.10(-0.60%)
Mar 05, 2009 16.52 16.61 15.89 16.02 9,588,636 -0.83(-4.92%)
Mar 04, 2009 17.47 17.60 16.77 16.84 11,156,641 -0.82(-4.65%)
Mar 02, 2009 18.12 18.36 17.65 17.66 10,162,094 -0.81(-4.41%)
Feb 27, 2009 18.58 18.69 17.85 18.48 0 -0.27(-1.42%)
Feb 26, 2009 19.30 19.35 18.72 18.75 5,114,885 -0.40(-2.07%)
Feb 25, 2009 19.44 19.64 18.97 19.14 6,410,185 -0.30(-1.55%)
Feb 24, 2009 18.97 19.53 18.62 19.44 9,168,725 +0.60(+3.16%)
Feb 23, 2009 19.74 19.80 18.79 18.85 7,768,113 -0.70(-3.60%)
Feb 20, 2009 19.17 19.72 19.16 19.55 0 +0.12(+0.60%)
Feb 19, 2009 19.66 19.79 19.38 19.44 4,507,583 -0.10(-0.49%)
Feb 18, 2009 19.59 19.87 19.44 19.53 7,102,686 -0.06(-0.31%)
Feb 17, 2009 19.57 19.95 19.05 19.59 7,510,374 -0.46(-2.29%)
Feb 13, 2009 19.82 20.33 19.80 20.05 6,547,186 +0.03(+0.14%)
Feb 12, 2009 20.27 20.27 18.89 20.03 10,404,319 +0.55(+2.85%)
Feb 11, 2009 19.51 19.87 19.38 19.47 6,796,522 +0.10(+0.53%)
Feb 10, 2009 20.06 20.19 19.36 19.37 7,464,987 -0.82(-4.07%)
Feb 09, 2009 20.31 20.55 19.85 20.19 6,526,571 -0.17(-0.84%)
Feb 06, 2009 20.14 20.45 20.06 20.36 6,419,494 +0.18(+0.92%)
Feb 05, 2009 20.40 20.55 19.94 20.18 8,881,016 -0.36(-1.73%)
Feb 04, 2009 21.10 21.32 20.46 20.53 6,987,651 -0.44(-2.09%)
Feb 03, 2009 20.87 21.05 20.40 20.97 6,165,080 +0.26(+1.26%)
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.