Skip to main content

Waste Management (NY: WM )

213.15 -0.82 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 25.99 26.06 25.86 26.00 3,835,825 +0.03(+0.11%)
Jan 30, 2007 25.90 26.05 25.77 25.97 3,051,217 +0.16(+0.61%)
Jan 29, 2007 25.67 26.03 25.67 25.81 3,857,883 +0.17(+0.67%)
Jan 26, 2007 25.40 25.70 25.34 25.64 4,216,953 +0.23(+0.92%)
Jan 25, 2007 25.82 25.94 25.36 25.41 3,603,846 -0.46(-1.77%)
Jan 24, 2007 25.75 26.01 25.75 25.87 2,775,999 +0.13(+0.51%)
Jan 23, 2007 25.57 25.87 25.52 25.74 3,807,923 +0.17(+0.67%)
Jan 22, 2007 25.25 25.66 25.18 25.57 4,271,588 +0.30(+1.19%)
Jan 19, 2007 25.31 25.35 25.14 25.27 2,382,161 +0.04(+0.16%)
Jan 18, 2007 25.31 25.38 25.14 25.23 2,420,143 -0.08(-0.30%)
Jan 17, 2007 25.25 25.47 25.19 25.30 3,909,596 +0.02(+0.08%)
Jan 16, 2007 25.32 25.51 25.24 25.28 2,739,186 +0.02(+0.08%)
Jan 12, 2007 25.37 25.43 25.19 25.26 2,766,942 -0.10(-0.38%)
Jan 11, 2007 25.16 25.51 25.16 25.36 4,132,664 +0.25(+0.98%)
Jan 10, 2007 24.44 25.14 24.39 25.11 3,754,457 +0.68(+2.77%)
Jan 09, 2007 24.69 24.75 24.30 24.43 4,559,954 -0.26(-1.05%)
Jan 08, 2007 24.53 24.76 24.38 24.69 3,589,822 +0.06(+0.25%)
Jan 05, 2007 25.01 25.01 24.60 24.63 3,663,009 -0.40(-1.61%)
Jan 04, 2007 25.24 25.24 24.95 25.03 3,308,322 -0.31(-1.24%)
Jan 03, 2007 25.17 25.70 25.17 25.35 3,697,777 +0.18(+0.71%)
Dec 29, 2006 25.16 25.31 25.02 25.17 2,754,671 +0.01(+0.05%)
Dec 28, 2006 25.20 25.29 25.05 25.16 2,362,002 -0.05(-0.19%)
Dec 27, 2006 24.84 25.37 24.84 25.20 3,140,766 +0.39(+1.57%)
Dec 26, 2006 24.47 24.94 24.44 24.81 4,135,293 +0.35(+1.43%)
Dec 22, 2006 24.85 24.90 24.42 24.47 3,056,184 -0.32(-1.30%)
Dec 21, 2006 24.75 25.03 24.75 24.79 3,543,222 +0.08(+0.33%)
Dec 20, 2006 24.65 25.12 24.65 24.71 3,858,760 +0.03(+0.11%)
Dec 19, 2006 24.95 25.03 24.64 24.68 5,778,571 -0.27(-1.10%)
Dec 18, 2006 25.53 25.58 24.90 24.95 5,249,754 -0.36(-1.41%)
Dec 15, 2006 25.53 25.53 25.27 25.31 4,656,514 -0.23(-0.88%)
Dec 14, 2006 25.62 25.73 25.44 25.53 2,057,859 -0.07(-0.27%)
Dec 13, 2006 25.71 25.77 25.56 25.60 2,096,278 +0.03(+0.13%)
Dec 12, 2006 25.64 25.72 25.47 25.57 3,925,665 -0.07(-0.27%)
Dec 11, 2006 25.68 25.73 25.50 25.64 2,791,483 -0.06(-0.24%)
Dec 08, 2006 25.81 25.91 25.65 25.70 2,039,598 -0.10(-0.37%)
Dec 07, 2006 25.87 25.94 25.74 25.79 2,097,447 -0.08(-0.32%)
Dec 06, 2006 25.58 25.92 25.41 25.88 3,343,090 +0.29(+1.15%)
Dec 05, 2006 25.53 25.70 25.42 25.58 2,499,465 +0.12(+0.46%)
Dec 04, 2006 25.07 25.53 24.92 25.47 3,523,793 +0.51(+2.06%)
Dec 01, 2006 24.95 25.28 24.81 24.95 2,943,409 -0.11(-0.44%)
Nov 30, 2006 25.34 25.42 25.05 25.06 4,129,011 -0.31(-1.24%)
Nov 29, 2006 25.49 25.63 25.23 25.38 2,099,638 -0.03(-0.13%)
Nov 28, 2006 25.18 25.58 25.10 25.41 2,786,370 +0.25(+1.01%)
Nov 27, 2006 25.69 25.70 25.08 25.16 3,147,486 -0.66(-2.55%)
Nov 24, 2006 25.65 25.94 25.62 25.81 1,010,742 +0.09(+0.35%)
Nov 22, 2006 25.89 26.01 25.71 25.73 3,414,670 -0.16(-0.63%)
Nov 21, 2006 25.96 26.08 25.83 25.89 2,240,169 -0.06(-0.24%)
Nov 20, 2006 26.16 26.42 25.86 25.95 2,381,723 -0.21(-0.78%)
Nov 17, 2006 26.17 26.23 26.07 26.16 2,348,124 -0.17(-0.65%)
Nov 16, 2006 26.29 26.38 26.24 26.33 1,873,649 +0.18(+0.68%)
Nov 15, 2006 26.06 26.23 26.05 26.15 4,095,705 +0.12(+0.45%)
Nov 14, 2006 26.30 26.30 25.93 26.03 4,258,733 -0.21(-0.78%)
Nov 13, 2006 26.35 26.43 26.15 26.24 2,418,097 -0.13(-0.49%)
Nov 10, 2006 26.40 26.44 26.17 26.37 3,818,149 +0.12(+0.44%)
Nov 09, 2006 26.27 26.45 26.18 26.25 3,602,970 +0.05(+0.18%)
Nov 08, 2006 26.01 26.33 25.91 26.20 5,443,313 +0.20(+0.76%)
Nov 07, 2006 26.01 26.07 25.91 26.01 1,778,988 +0.02(+0.08%)
Nov 06, 2006 25.74 26.03 25.72 25.99 2,245,282 +0.37(+1.44%)
Nov 03, 2006 25.67 25.73 25.44 25.62 1,873,941 +0.03(+0.11%)
Nov 02, 2006 25.42 25.68 25.26 25.59 3,479,384 +0.05(+0.19%)
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.