Skip to main content

Waste Management (NY: WM )

202.25 -0.87 (-0.43%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 25.71 25.78 25.40 25.61 2,894,999 +0.00(+0.00%)
Jan 30, 2012 25.51 25.64 25.30 25.61 2,602,744 -0.04(-0.14%)
Jan 27, 2012 25.57 25.72 25.39 25.65 2,691,238 +0.06(+0.23%)
Jan 26, 2012 25.67 25.79 25.53 25.59 3,393,258 +0.09(+0.35%)
Jan 25, 2012 25.29 25.56 25.05 25.50 2,857,185 +0.21(+0.82%)
Jan 24, 2012 25.16 25.35 25.09 25.30 2,189,063 +0.01(+0.06%)
Jan 23, 2012 25.05 25.33 25.00 25.28 3,489,773 +0.27(+1.06%)
Jan 20, 2012 24.97 25.05 24.86 25.02 3,370,241 +0.07(+0.30%)
Jan 19, 2012 24.91 24.95 24.66 24.94 2,653,333 +0.13(+0.50%)
Jan 18, 2012 24.65 24.87 24.61 24.82 4,214,719 +0.13(+0.54%)
Jan 17, 2012 24.90 25.05 24.62 24.69 3,393,218 +0.07(+0.30%)
Jan 13, 2012 24.77 24.89 24.49 24.61 2,759,326 -0.32(-1.27%)
Jan 12, 2012 24.58 24.94 24.54 24.93 3,941,938 +0.37(+1.50%)
Jan 11, 2012 24.07 24.56 24.04 24.56 3,871,203 -0.07(-0.27%)
Jan 10, 2012 24.46 24.80 24.38 24.63 3,504,322 +0.35(+1.46%)
Jan 09, 2012 24.40 24.41 24.18 24.27 2,800,284 -0.04(-0.15%)
Jan 06, 2012 24.04 24.42 23.94 24.31 4,289,152 +0.28(+1.17%)
Jan 05, 2012 23.80 24.10 23.66 24.03 5,069,857 +0.19(+0.80%)
Jan 04, 2012 24.21 24.23 23.82 23.84 3,961,489 -0.27(-1.10%)
Dec 30, 2011 24.16 24.16 23.99 24.10 2,541,697 -0.05(-0.21%)
Dec 29, 2011 23.95 24.21 23.91 24.16 2,449,031 +0.27(+1.14%)
Dec 28, 2011 24.26 24.30 23.78 23.88 2,823,070 -0.32(-1.34%)
Dec 27, 2011 24.13 24.32 24.04 24.21 2,371,541 +0.09(+0.37%)
Dec 23, 2011 23.95 24.24 23.83 24.12 3,239,985 +0.49(+2.09%)
Dec 21, 2011 23.51 23.65 23.34 23.62 3,170,131 +0.16(+0.69%)
Dec 20, 2011 23.22 23.51 23.18 23.46 3,803,297 +0.58(+2.54%)
Dec 19, 2011 23.04 23.21 22.85 22.88 3,688,993 +0.04(+0.16%)
Dec 16, 2011 22.83 23.00 22.70 22.84 8,807,044 +0.08(+0.36%)
Dec 15, 2011 23.60 23.60 22.76 22.76 7,496,572 -0.54(-2.31%)
Dec 14, 2011 23.04 23.47 22.99 23.30 5,593,556 +0.27(+1.18%)
Dec 13, 2011 23.50 23.78 22.92 23.03 5,323,230 -0.34(-1.45%)
Dec 12, 2011 23.18 23.47 23.04 23.37 4,904,666 +0.04(+0.16%)
Dec 09, 2011 22.78 23.47 22.74 23.33 5,247,987 +0.80(+3.57%)
Dec 08, 2011 22.97 23.05 22.48 22.53 5,675,453 -0.68(-2.92%)
Dec 07, 2011 23.23 23.29 22.97 23.20 2,786,043 -0.09(-0.38%)
Dec 06, 2011 23.28 23.39 23.18 23.29 2,934,491 +0.06(+0.25%)
Dec 05, 2011 23.27 23.34 23.12 23.23 5,509,926 +0.22(+0.96%)
Dec 02, 2011 23.22 23.34 22.92 23.01 5,213,945 -0.01(-0.03%)
Dec 01, 2011 23.06 23.21 22.98 23.02 3,861,481 -0.04(-0.19%)
Nov 30, 2011 22.81 23.08 22.79 23.06 6,774,464 +0.65(+2.89%)
Nov 29, 2011 22.50 22.54 22.39 22.42 3,798,196 +0.01(+0.03%)
Nov 28, 2011 22.45 22.64 22.22 22.41 8,554,028 +0.32(+1.47%)
Nov 25, 2011 22.05 22.35 22.00 22.08 4,811,561 +0.04(+0.20%)
Nov 23, 2011 22.14 22.42 21.97 22.04 8,559,677 -0.21(-0.95%)
Nov 22, 2011 21.81 22.43 21.72 22.25 10,817,849 +0.52(+2.38%)
Nov 21, 2011 22.40 22.40 21.69 21.73 22,269,200 -0.83(-3.68%)
Nov 18, 2011 22.67 22.81 22.43 22.57 16,028,536 +0.07(+0.32%)
Nov 17, 2011 22.68 22.69 22.30 22.49 9,851,573 -0.20(-0.87%)
Nov 16, 2011 22.58 22.99 22.53 22.69 3,868,394 -0.03(-0.13%)
Nov 15, 2011 22.65 22.85 22.52 22.72 4,064,412 +0.01(+0.06%)
Nov 14, 2011 23.06 23.11 22.62 22.70 3,545,078 -0.50(-2.14%)
Nov 11, 2011 22.86 23.27 22.86 23.20 3,019,958 +0.50(+2.18%)
Nov 10, 2011 22.88 22.98 22.58 22.70 4,216,229 +0.12(+0.55%)
Nov 09, 2011 22.67 22.92 22.52 22.58 5,769,092 -0.50(-2.15%)
Nov 08, 2011 23.08 23.09 22.62 23.08 5,547,790 +0.01(+0.06%)
Nov 07, 2011 22.88 23.08 22.67 23.06 4,473,759 +0.11(+0.48%)
Nov 04, 2011 22.99 23.03 22.68 22.95 7,015,723 -0.23(-1.01%)
Nov 03, 2011 23.10 23.21 22.68 23.18 9,152,632 +0.34(+1.47%)
Nov 02, 2011 23.28 23.28 22.67 22.85 9,427,370 -0.01(-0.03%)
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.