Skip to main content

Waste Management (NY: WM )

202.26 -0.86 (-0.42%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 26.51 26.75 26.45 26.68 3,398,680 +0.11(+0.43%)
Mar 30, 2011 26.57 26.57 26.57 26.57 3,164,595 +0.01(+0.03%)
Mar 29, 2011 26.48 26.60 26.36 26.56 3,049,213 +0.04(+0.13%)
Mar 28, 2011 26.62 26.84 26.52 26.53 2,744,714 +0.03(+0.11%)
Mar 25, 2011 26.65 26.79 26.48 26.50 2,886,367 -0.06(-0.24%)
Mar 24, 2011 26.46 26.56 26.29 26.56 2,847,463 +0.15(+0.57%)
Mar 23, 2011 26.18 26.45 26.10 26.41 3,192,199 +0.11(+0.41%)
Mar 22, 2011 26.33 26.48 26.25 26.30 3,160,752 +0.04(+0.14%)
Mar 21, 2011 26.19 26.28 26.15 26.27 3,148,754 +0.17(+0.66%)
Mar 18, 2011 26.18 26.44 25.93 26.10 3,879,065 +0.21(+0.80%)
Mar 17, 2011 25.88 26.24 25.79 25.89 3,564,727 +0.09(+0.36%)
Mar 16, 2011 26.16 26.18 25.63 25.80 5,507,013 -0.45(-1.72%)
Mar 15, 2011 26.25 26.40 26.17 26.25 4,506,577 -0.18(-0.68%)
Mar 14, 2011 26.24 26.46 26.20 26.43 3,511,881 +0.08(+0.30%)
Mar 11, 2011 26.24 26.54 26.24 26.35 2,693,284 +0.04(+0.14%)
Mar 10, 2011 26.47 26.55 26.29 26.31 3,395,964 -0.38(-1.42%)
Mar 09, 2011 26.61 26.69 26.45 26.69 2,919,623 +0.14(+0.51%)
Mar 08, 2011 26.40 26.66 26.31 26.55 3,215,003 +0.18(+0.70%)
Mar 07, 2011 26.43 26.64 26.30 26.37 4,034,141 +0.02(+0.08%)
Mar 04, 2011 26.43 26.91 26.17 26.35 3,875,246 -0.04(-0.13%)
Mar 03, 2011 26.29 26.43 26.17 26.38 3,979,067 +0.30(+1.14%)
Mar 02, 2011 26.04 26.20 25.92 26.09 3,401,486 +0.05(+0.19%)
Mar 01, 2011 26.31 26.39 25.99 26.04 5,133,177 -0.21(-0.78%)
Feb 28, 2011 26.21 26.29 26.12 26.24 4,549,346 +0.13(+0.49%)
Feb 25, 2011 26.18 26.23 25.96 26.12 3,485,984 +0.06(+0.24%)
Feb 24, 2011 26.32 26.41 25.90 26.05 5,830,327 -0.33(-1.26%)
Feb 23, 2011 26.69 26.71 26.37 26.38 5,141,536 -0.31(-1.17%)
Feb 22, 2011 26.74 26.87 26.58 26.70 3,927,928 -0.24(-0.89%)
Feb 18, 2011 26.94 27.03 26.83 26.94 3,346,503 +0.04(+0.16%)
Feb 17, 2011 27.04 27.14 26.68 26.89 4,974,576 -0.01(-0.03%)
Feb 16, 2011 26.96 27.05 26.87 26.90 3,192,389 +0.01(+0.03%)
Feb 15, 2011 26.89 26.98 26.75 26.89 3,945,448 -0.14(-0.52%)
Feb 14, 2011 26.97 27.06 26.85 27.04 4,120,207 +0.10(+0.37%)
Feb 11, 2011 26.92 27.14 26.75 26.94 2,916,371 -0.07(-0.26%)
Feb 10, 2011 26.99 27.09 26.90 27.01 3,225,299 -0.03(-0.10%)
Feb 09, 2011 26.96 27.10 26.90 27.04 2,719,179 +0.08(+0.29%)
Feb 08, 2011 26.97 27.01 26.85 26.96 2,452,954 +0.02(+0.08%)
Feb 07, 2011 26.74 26.97 26.73 26.94 2,621,650 +0.23(+0.85%)
Feb 04, 2011 26.76 26.95 26.60 26.71 2,880,643 +0.01(+0.05%)
Feb 03, 2011 26.75 26.80 26.55 26.70 2,714,917 -0.10(-0.37%)
Feb 02, 2011 26.88 27.08 26.70 26.80 3,276,838 -0.18(-0.68%)
Feb 01, 2011 26.91 27.06 26.85 26.98 3,220,460 +0.16(+0.61%)
Jan 31, 2011 26.87 27.02 26.74 26.82 3,661,564 +0.00(+0.00%)
Jan 28, 2011 27.17 27.32 26.75 26.82 3,883,088 -0.33(-1.23%)
Jan 27, 2011 27.03 27.18 26.96 27.15 2,464,400 +0.08(+0.29%)
Jan 26, 2011 26.87 27.19 26.83 27.07 3,804,034 +0.25(+0.95%)
Jan 25, 2011 26.61 26.84 26.56 26.82 2,609,094 +0.12(+0.45%)
Jan 24, 2011 26.55 26.85 26.43 26.70 7,380,890 +0.19(+0.72%)
Jan 21, 2011 26.46 26.53 26.28 26.51 3,153,833 +0.18(+0.67%)
Jan 20, 2011 26.33 26.46 26.20 26.33 2,921,672 -0.01(-0.03%)
Jan 19, 2011 26.24 26.41 26.21 26.34 4,580,648 -0.01(-0.05%)
Jan 18, 2011 26.18 26.37 26.07 26.35 3,049,474 +0.13(+0.49%)
Jan 14, 2011 25.88 26.22 25.88 26.22 3,214,526 +0.25(+0.95%)
Jan 13, 2011 25.83 26.02 25.67 25.97 4,031,580 +0.23(+0.88%)
Jan 12, 2011 25.66 25.79 25.53 25.75 2,081,435 +0.23(+0.89%)
Jan 11, 2011 25.63 25.78 25.44 25.52 2,924,981 -0.08(-0.30%)
Jan 10, 2011 25.48 25.72 25.46 25.60 2,851,316 -0.04(-0.17%)
Jan 07, 2011 25.83 25.83 25.49 25.64 2,491,432 -0.14(-0.55%)
Jan 06, 2011 25.89 25.92 25.67 25.78 2,855,280 -0.12(-0.46%)
Jan 05, 2011 25.83 26.02 25.78 25.90 3,003,027 -0.01(-0.05%)
Jan 04, 2011 26.14 26.14 25.77 25.92 2,778,665 -0.16(-0.60%)
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.