Skip to main content

Waste Management (NY: WM )

213.41 -0.56 (-0.26%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 26.84 27.04 26.74 26.97 3,817,774 +0.16(+0.59%)
Jun 29, 2011 26.86 26.99 26.75 26.81 4,356,076 +0.11(+0.41%)
Jun 28, 2011 26.70 26.73 26.53 26.70 4,381,948 +0.06(+0.22%)
Jun 27, 2011 26.65 26.73 26.49 26.65 2,886,103 +0.01(+0.05%)
Jun 24, 2011 26.82 26.94 26.54 26.63 3,544,567 -0.22(-0.81%)
Jun 23, 2011 26.75 26.85 26.41 26.85 4,359,175 -0.14(-0.51%)
Jun 22, 2011 27.00 27.21 26.98 26.99 3,054,166 -0.13(-0.48%)
Jun 21, 2011 27.12 27.17 26.96 27.12 3,295,052 +0.11(+0.40%)
Jun 20, 2011 27.05 27.17 26.93 27.01 10,117,233 +0.42(+1.58%)
Jun 17, 2011 26.56 26.74 26.34 26.59 4,898,786 +0.22(+0.82%)
Jun 16, 2011 26.41 26.47 26.23 26.37 4,432,910 +0.05(+0.19%)
Jun 15, 2011 26.50 26.56 26.21 26.32 3,731,070 -0.34(-1.28%)
Jun 14, 2011 26.66 26.73 26.58 26.66 3,292,331 +0.25(+0.96%)
Jun 13, 2011 26.56 26.56 26.31 26.41 3,251,068 -0.04(-0.14%)
Jun 10, 2011 26.60 26.62 26.43 26.44 3,650,476 -0.27(-1.00%)
Jun 09, 2011 26.63 26.78 26.57 26.71 4,646,173 +0.12(+0.44%)
Jun 08, 2011 26.91 27.01 26.57 26.60 8,268,904 -0.31(-1.16%)
Jun 07, 2011 27.30 27.33 26.91 26.91 4,706,262 -0.27(-0.99%)
Jun 06, 2011 27.44 27.45 27.17 27.17 3,123,274 -0.27(-0.98%)
Jun 03, 2011 27.38 27.64 27.35 27.44 3,713,847 -0.08(-0.29%)
May 24, 2011 27.62 27.65 27.43 27.52 3,443,082 -0.04(-0.16%)
May 23, 2011 27.66 27.67 27.43 27.56 3,082,073 -0.32(-1.13%)
May 20, 2011 28.08 28.11 27.79 27.88 2,711,377 -0.25(-0.89%)
May 19, 2011 28.11 28.28 28.02 28.13 2,741,962 +0.11(+0.41%)
May 18, 2011 27.72 28.05 27.65 28.02 3,099,556 +0.36(+1.30%)
May 17, 2011 27.71 27.78 27.55 27.66 3,459,199 -0.11(-0.39%)
May 16, 2011 27.74 27.87 27.65 27.77 3,079,307 -0.03(-0.10%)
May 13, 2011 28.02 28.08 27.70 27.79 3,212,899 -0.22(-0.77%)
May 12, 2011 27.80 28.06 27.73 28.01 3,585,872 +0.14(+0.51%)
May 11, 2011 28.00 28.05 27.71 27.87 4,625,235 -0.10(-0.36%)
May 10, 2011 27.90 28.00 27.87 27.97 2,880,051 +0.14(+0.49%)
May 09, 2011 27.81 27.94 27.65 27.83 3,438,032 +0.06(+0.23%)
May 06, 2011 27.90 28.19 27.69 27.77 3,502,780 +0.10(+0.36%)
May 05, 2011 27.87 27.89 27.54 27.67 3,736,661 -0.35(-1.25%)
May 04, 2011 28.17 28.30 27.93 28.02 7,330,515 -0.21(-0.74%)
May 03, 2011 28.20 28.31 28.02 28.22 3,036,186 -0.09(-0.30%)
May 02, 2011 28.26 28.31 28.25 28.31 3,395,377 +0.01(+0.03%)
Apr 29, 2011 28.18 28.40 28.04 28.30 3,561,233 -0.11(-0.38%)
Apr 28, 2011 28.28 28.47 27.99 28.41 4,010,669 +0.11(+0.38%)
Apr 27, 2011 28.12 28.36 28.05 28.30 3,439,006 +0.24(+0.84%)
Apr 26, 2011 27.65 28.20 27.65 28.07 4,505,212 +0.45(+1.64%)
Apr 25, 2011 27.54 27.71 27.48 27.62 5,141,457 +0.09(+0.31%)
Apr 21, 2011 27.47 27.54 27.38 27.53 2,491,703 +0.15(+0.55%)
Apr 20, 2011 27.09 27.41 27.02 27.38 3,063,106 +0.57(+2.11%)
Apr 19, 2011 26.76 26.88 26.70 26.81 2,329,789 +0.04(+0.13%)
Apr 18, 2011 26.90 26.95 26.68 26.78 2,577,288 -0.37(-1.37%)
Apr 15, 2011 27.26 27.26 27.03 27.15 3,363,059 +0.02(+0.08%)
Apr 14, 2011 26.92 27.18 26.75 27.13 3,195,111 +0.17(+0.61%)
Apr 13, 2011 27.02 27.13 26.85 26.96 6,666,400 -0.06(-0.21%)
Apr 12, 2011 27.12 27.16 26.96 27.02 4,814,885 -0.06(-0.24%)
Apr 11, 2011 27.20 27.27 27.01 27.08 2,949,423 -0.11(-0.42%)
Apr 08, 2011 27.39 27.47 27.04 27.20 3,386,029 -0.12(-0.45%)
Apr 07, 2011 27.34 27.41 27.19 27.32 3,119,557 -0.11(-0.39%)
Apr 06, 2011 27.14 27.48 27.12 27.43 4,321,862 +0.36(+1.33%)
Apr 05, 2011 27.08 27.16 26.97 27.07 3,079,300 -0.01(-0.03%)
Apr 04, 2011 27.01 27.11 26.93 27.08 2,083,234 +0.07(+0.27%)
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.