Waste Management (NY: WM )

133.88 USD -0.58 (-0.43%)
Official Closing Price Updated: 7:59 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 35.00 35.12 34.80 34.96 1,921,466 +0.05(+0.14%)
Mar 29, 2012 34.84 34.93 34.60 34.91 1,687,832 -0.08(-0.23%)
Mar 28, 2012 35.25 35.41 34.93 34.99 2,012,545 -0.33(-0.93%)
Mar 27, 2012 35.42 35.48 35.25 35.32 1,654,910 -0.09(-0.25%)
Mar 26, 2012 35.15 35.41 35.05 35.41 2,338,049 +0.46(+1.32%)
Mar 23, 2012 35.00 35.00 34.70 34.95 1,755,004 +0.01(+0.03%)
Mar 22, 2012 34.86 35.01 34.62 34.94 1,940,649 -0.12(-0.34%)
Mar 21, 2012 34.76 35.14 34.70 35.06 2,890,413 +0.25(+0.72%)
Mar 20, 2012 34.70 34.83 34.52 34.81 1,523,335 +0.02(+0.06%)
Mar 19, 2012 34.90 34.97 34.67 34.79 2,707,045 -0.05(-0.14%)
Mar 16, 2012 34.61 34.95 34.54 34.84 3,758,728 +0.19(+0.55%)
Mar 15, 2012 34.82 34.90 34.54 34.65 3,478,788 -0.17(-0.49%)
Mar 14, 2012 35.00 35.04 34.52 34.82 2,764,065 -0.20(-0.57%)
Mar 13, 2012 35.07 35.07 34.62 35.02 3,475,650 +0.12(+0.34%)
Mar 12, 2012 34.95 35.18 34.75 34.90 1,471,508 +0.00(+0.00%)
Mar 09, 2012 34.82 35.10 34.77 34.90 2,197,898 +0.08(+0.23%)
Mar 08, 2012 34.66 34.94 34.61 34.82 1,350,066 +0.37(+1.07%)
Mar 07, 2012 34.44 34.56 34.21 34.45 2,031,432 -0.27(-0.78%)
Mar 06, 2012 34.86 35.01 34.63 34.72 2,448,440 -0.38(-1.08%)
Mar 05, 2012 34.89 35.15 34.80 35.10 1,986,507 +0.21(+0.60%)
Mar 02, 2012 35.17 35.27 34.80 34.89 1,657,858 -0.26(-0.74%)
Mar 01, 2012 35.09 35.40 34.94 35.15 2,305,294 +0.17(+0.49%)
Feb 29, 2012 35.15 35.18 34.89 34.98 3,294,247 -0.22(-0.63%)
Feb 28, 2012 35.36 35.38 35.01 35.20 2,445,509 -0.18(-0.51%)
Feb 27, 2012 35.46 35.48 35.29 35.38 3,726,302 -0.26(-0.73%)
Feb 24, 2012 35.56 35.76 35.09 35.64 1,861,921 +0.17(+0.48%)
Feb 23, 2012 35.12 35.53 35.07 35.47 2,106,510 +0.44(+1.26%)
Feb 22, 2012 35.17 35.25 34.75 35.03 3,129,680 -0.07(-0.20%)
Feb 21, 2012 34.75 35.29 34.70 35.10 3,013,366 +0.49(+1.42%)
Feb 17, 2012 34.60 34.82 34.46 34.61 3,187,871 +0.19(+0.55%)
Feb 16, 2012 34.29 34.71 34.17 34.42 5,156,969 -0.60(-1.71%)
Feb 15, 2012 35.47 35.59 34.92 35.02 3,489,315 -0.42(-1.19%)
Feb 14, 2012 35.50 35.58 35.21 35.44 2,427,872 -0.15(-0.42%)
Feb 13, 2012 35.37 35.64 35.23 35.59 2,400,762 +0.38(+1.08%)
Feb 10, 2012 34.96 35.24 34.78 35.21 2,863,605 +0.03(+0.09%)
Feb 09, 2012 35.42 35.44 35.04 35.18 2,241,625 -0.13(-0.37%)
Feb 08, 2012 35.32 35.40 35.17 35.31 2,501,586 -0.02(-0.06%)
Feb 07, 2012 35.25 35.37 35.12 35.33 2,284,441 -0.04(-0.11%)
Feb 06, 2012 35.30 35.53 35.11 35.37 2,489,635 +0.00(+0.00%)
Feb 03, 2012 35.29 35.50 35.23 35.37 2,093,635 +0.38(+1.09%)
Feb 02, 2012 34.99 35.25 34.76 34.99 2,110,368 +0.00(+0.00%)
Feb 01, 2012 34.90 35.19 34.81 34.99 2,567,606 +0.23(+0.66%)
Jan 31, 2012 34.89 34.98 34.47 34.76 2,133,300 +0.00(+0.00%)
Jan 30, 2012 34.62 34.79 34.34 34.76 1,917,940 -0.05(-0.14%)
Jan 27, 2012 34.70 34.90 34.46 34.81 1,983,150 +0.08(+0.23%)
Jan 26, 2012 34.83 35.00 34.64 34.73 2,500,463 +0.12(+0.35%)
Jan 25, 2012 34.32 34.69 34.00 34.61 2,105,435 +0.28(+0.82%)
Jan 24, 2012 34.15 34.40 34.05 34.33 1,613,102 +0.02(+0.06%)
Jan 23, 2012 33.99 34.37 33.93 34.31 2,571,584 +0.36(+1.06%)
Jan 20, 2012 33.89 34.00 33.73 33.95 2,483,502 +0.10(+0.30%)
Jan 19, 2012 33.81 33.85 33.46 33.85 1,955,218 +0.17(+0.50%)
Jan 18, 2012 33.45 33.75 33.40 33.68 3,105,790 +0.18(+0.54%)
Jan 17, 2012 33.79 33.99 33.41 33.50 2,500,433 +0.10(+0.30%)
Jan 13, 2012 33.62 33.78 33.24 33.40 2,033,324 -0.43(-1.27%)
Jan 12, 2012 33.35 33.84 33.30 33.83 2,904,780 +0.50(+1.50%)
Jan 11, 2012 32.66 33.33 32.63 33.33 2,852,656 -0.09(-0.27%)
Jan 10, 2012 33.19 33.66 33.09 33.42 2,582,305 +0.48(+1.46%)
Jan 09, 2012 33.11 33.13 32.82 32.94 2,063,505 -0.05(-0.15%)
Jan 06, 2012 32.63 33.14 32.49 32.99 3,160,639 +0.38(+1.17%)
Jan 05, 2012 32.30 32.70 32.11 32.61 3,735,934 +0.26(+0.80%)
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.