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 29, 2010 22.13 22.26 21.87 21.94 3,468,168 -0.04(-0.19%)
Jan 28, 2010 22.40 22.40 21.79 21.98 4,034,544 -0.32(-1.44%)
Jan 27, 2010 22.25 22.41 22.00 22.30 2,737,564 +0.01(+0.06%)
Jan 26, 2010 22.26 22.52 22.08 22.28 2,560,809 -0.05(-0.24%)
Jan 25, 2010 22.66 22.66 22.31 22.34 2,439,554 -0.15(-0.67%)
Jan 22, 2010 22.67 22.98 22.47 22.49 4,128,548 -0.16(-0.72%)
Jan 21, 2010 23.07 23.26 22.61 22.65 4,827,281 -0.42(-1.84%)
Jan 20, 2010 23.03 23.10 22.60 23.08 4,728,729 -0.14(-0.59%)
Jan 19, 2010 22.76 23.22 22.71 23.22 4,386,466 +0.46(+2.02%)
Jan 15, 2010 23.52 22.76 22.76 22.76 5,995,869 -0.81(-3.46%)
Jan 14, 2010 23.76 23.78 23.49 23.57 3,625,843 -0.25(-1.03%)
Jan 13, 2010 23.87 23.95 23.72 23.82 2,861,026 -0.05(-0.23%)
Jan 12, 2010 23.67 23.89 23.48 23.87 3,202,522 +0.14(+0.61%)
Jan 11, 2010 23.52 23.76 23.46 23.73 2,530,092 +0.29(+1.26%)
Jan 08, 2010 23.22 23.50 23.04 23.43 2,121,262 +0.11(+0.47%)
Jan 07, 2010 23.23 23.35 23.15 23.33 2,055,281 +0.05(+0.24%)
Jan 06, 2010 23.18 23.37 23.12 23.27 2,391,274 -0.01(-0.03%)
Jan 05, 2010 23.42 23.42 23.12 23.28 4,327,200 -0.10(-0.44%)
Jan 04, 2010 23.28 23.45 23.18 23.38 3,007,982 +0.24(+1.03%)
Dec 31, 2009 23.30 23.14 23.14 23.14 1,968,086 -0.12(-0.53%)
Dec 30, 2009 23.27 23.39 23.15 23.26 1,706,398 -0.08(-0.32%)
Dec 29, 2009 23.22 23.37 23.13 23.34 2,292,769 +0.11(+0.47%)
Dec 28, 2009 23.14 23.24 23.03 23.23 2,334,677 +0.12(+0.53%)
Dec 24, 2009 23.11 23.24 23.10 23.11 788,453 +0.07(+0.30%)
Dec 23, 2009 22.70 23.07 22.59 23.04 3,075,747 +0.46(+2.03%)
Dec 22, 2009 22.61 22.73 22.45 22.58 1,543,277 -0.09(-0.39%)
Dec 21, 2009 22.70 23.11 22.46 22.67 3,510,992 +0.09(+0.39%)
Dec 18, 2009 22.57 22.72 22.41 22.58 6,270,374 +0.19(+0.86%)
Dec 17, 2009 22.41 22.63 22.23 22.39 3,971,373 -0.14(-0.64%)
Dec 16, 2009 22.68 22.77 22.42 22.53 4,000,998 -0.08(-0.36%)
Dec 15, 2009 22.80 22.87 22.52 22.61 3,047,916 -0.30(-1.31%)
Dec 14, 2009 22.98 23.00 22.78 22.91 2,151,141 +0.18(+0.81%)
Dec 11, 2009 22.80 22.99 22.55 22.73 2,620,178 -0.10(-0.45%)
Dec 10, 2009 22.76 22.83 22.61 22.83 2,895,775 +0.10(+0.45%)
Dec 09, 2009 22.72 22.93 22.57 22.73 2,345,112 +0.03(+0.12%)
Dec 08, 2009 22.98 23.02 22.48 22.70 2,327,841 -0.42(-1.83%)
Dec 07, 2009 22.92 23.23 22.85 23.13 1,951,340 +0.16(+0.69%)
Dec 04, 2009 22.93 23.17 22.67 22.97 2,590,016 +0.35(+1.54%)
Dec 03, 2009 22.72 23.07 22.60 22.62 2,385,887 -0.10(-0.45%)
Dec 02, 2009 22.74 22.93 22.48 22.72 2,708,929 +0.00(+0.00%)
Dec 01, 2009 22.51 22.86 22.51 22.72 2,266,957 +0.25(+1.10%)
Nov 30, 2009 22.52 22.58 22.27 22.48 2,719,304 -0.15(-0.67%)
Nov 27, 2009 22.50 22.82 22.41 22.63 1,228,730 -0.27(-1.20%)
Nov 25, 2009 23.02 23.04 22.77 22.90 2,167,958 +0.27(+1.18%)
Nov 24, 2009 22.73 22.98 22.54 22.63 2,849,683 -0.14(-0.63%)
Nov 23, 2009 22.52 23.00 22.47 22.78 3,521,913 +0.67(+3.03%)
Nov 20, 2009 21.99 22.19 21.92 22.11 2,228,950 +0.09(+0.40%)
Nov 19, 2009 22.21 22.34 21.90 22.02 2,584,859 -0.42(-1.89%)
Nov 18, 2009 22.67 22.67 22.33 22.44 1,965,226 -0.23(-1.00%)
Nov 17, 2009 22.46 22.68 22.38 22.67 2,586,267 +0.23(+1.01%)
Nov 16, 2009 22.03 22.57 22.03 22.44 3,131,540 +0.42(+1.90%)
Nov 13, 2009 22.05 22.30 21.86 22.02 3,487,933 +0.14(+0.66%)
Nov 12, 2009 22.18 22.24 21.84 21.88 2,972,643 -0.31(-1.42%)
Nov 11, 2009 22.44 22.63 22.05 22.20 3,572,758 -0.13(-0.58%)
Nov 10, 2009 22.18 22.39 22.06 22.33 2,503,684 +0.09(+0.40%)
Nov 09, 2009 21.75 22.25 21.70 22.24 2,810,139 +0.58(+2.69%)
Nov 06, 2009 21.57 21.67 21.33 21.66 2,138,138 +0.23(+1.09%)
Nov 05, 2009 20.98 21.63 20.98 21.42 3,484,810 +0.44(+2.09%)
Nov 04, 2009 20.94 21.27 20.79 20.98 3,066,468 +0.12(+0.59%)
Nov 03, 2009 21.00 21.11 20.65 20.86 2,935,820 -0.14(-0.68%)
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.