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 31, 2011 37.10 37.44 37.01 37.34 2,428,721 +0.16(+0.43%)
Mar 30, 2011 37.18 37.18 37.18 37.18 2,261,442 +0.01(+0.03%)
Mar 29, 2011 37.06 37.23 36.89 37.17 2,178,989 +0.05(+0.13%)
Mar 28, 2011 37.25 37.56 37.11 37.12 1,961,392 +0.04(+0.11%)
Mar 25, 2011 37.30 37.49 37.05 37.08 2,062,618 -0.09(-0.24%)
Mar 24, 2011 37.03 37.17 36.79 37.17 2,034,817 +0.21(+0.57%)
Mar 23, 2011 36.64 37.01 36.53 36.96 2,281,168 +0.15(+0.41%)
Mar 22, 2011 36.84 37.05 36.73 36.81 2,258,696 +0.05(+0.14%)
Mar 21, 2011 36.65 36.78 36.60 36.76 2,250,122 +0.24(+0.66%)
Mar 18, 2011 36.63 37.00 36.28 36.52 2,772,007 +0.29(+0.80%)
Mar 17, 2011 36.21 36.72 36.09 36.23 2,547,379 +0.13(+0.36%)
Mar 16, 2011 36.61 36.64 35.86 36.10 3,935,350 -0.63(-1.72%)
Mar 15, 2011 36.73 36.94 36.62 36.73 3,220,432 -0.25(-0.68%)
Mar 14, 2011 36.72 37.03 36.67 36.98 2,509,615 +0.11(+0.30%)
Mar 11, 2011 36.72 37.14 36.72 36.87 1,924,640 +0.05(+0.14%)
Mar 10, 2011 37.04 37.15 36.79 36.82 2,426,780 -0.53(-1.42%)
Mar 09, 2011 37.24 37.35 37.02 37.35 2,086,383 -0.15(-0.40%)
Mar 08, 2011 37.28 37.65 37.16 37.50 2,276,633 +0.26(+0.70%)
Mar 07, 2011 37.33 37.62 37.14 37.24 2,856,687 +0.03(+0.08%)
Mar 04, 2011 37.32 38.00 36.96 37.21 2,744,169 -0.05(-0.13%)
Mar 03, 2011 37.12 37.32 36.95 37.26 2,817,688 +0.42(+1.14%)
Mar 02, 2011 36.77 37.00 36.61 36.84 2,408,687 +0.07(+0.19%)
Mar 01, 2011 37.15 37.27 36.70 36.77 3,634,945 -0.29(-0.78%)
Feb 28, 2011 37.02 37.13 36.89 37.06 3,221,518 +0.18(+0.49%)
Feb 25, 2011 36.97 37.04 36.66 36.88 2,468,522 +0.09(+0.24%)
Feb 24, 2011 37.17 37.30 36.57 36.79 4,128,616 -0.47(-1.26%)
Feb 23, 2011 37.69 37.72 37.24 37.26 3,640,864 -0.44(-1.17%)
Feb 22, 2011 37.76 37.95 37.53 37.70 2,781,475 -0.34(-0.89%)
Feb 18, 2011 38.05 38.17 37.89 38.04 2,369,752 +0.06(+0.16%)
Feb 17, 2011 38.18 38.32 37.68 37.98 3,522,635 -0.01(-0.03%)
Feb 16, 2011 38.07 38.20 37.94 37.99 2,260,619 +0.01(+0.03%)
Feb 15, 2011 37.98 38.10 37.77 37.98 2,793,881 -0.20(-0.52%)
Feb 14, 2011 38.09 38.22 37.92 38.18 2,917,633 +0.14(+0.37%)
Feb 11, 2011 38.01 38.33 37.78 38.04 2,065,163 -0.10(-0.26%)
Feb 10, 2011 38.12 38.26 37.99 38.14 2,283,924 -0.04(-0.10%)
Feb 09, 2011 38.07 38.27 37.99 38.18 1,925,526 +0.11(+0.29%)
Feb 08, 2011 38.09 38.14 37.92 38.07 1,737,005 +0.03(+0.08%)
Feb 07, 2011 37.76 38.08 37.75 38.04 1,856,463 +0.32(+0.85%)
Feb 04, 2011 37.79 38.06 37.57 37.72 2,039,863 +0.02(+0.05%)
Feb 03, 2011 37.77 37.84 37.49 37.70 1,922,508 -0.14(-0.37%)
Feb 02, 2011 37.96 38.24 37.70 37.84 2,320,420 -0.26(-0.68%)
Feb 01, 2011 38.00 38.22 37.91 38.10 2,280,497 +0.23(+0.61%)
Jan 31, 2011 37.95 38.16 37.76 37.87 2,592,855 +0.00(+0.00%)
Jan 28, 2011 38.37 38.58 37.78 37.87 2,749,722 -0.47(-1.23%)
Jan 27, 2011 38.17 38.39 38.07 38.34 1,745,110 +0.11(+0.29%)
Jan 26, 2011 37.94 38.40 37.89 38.23 2,693,742 +0.36(+0.95%)
Jan 25, 2011 37.58 37.90 37.51 37.87 1,847,572 +0.17(+0.45%)
Jan 24, 2011 37.50 37.92 37.33 37.70 5,226,613 +0.27(+0.72%)
Jan 21, 2011 37.36 37.47 37.11 37.43 2,233,317 +0.25(+0.67%)
Jan 20, 2011 37.18 37.37 37.00 37.18 2,068,917 -0.01(-0.03%)
Jan 19, 2011 37.06 37.30 37.01 37.19 3,243,684 -0.02(-0.05%)
Jan 18, 2011 36.97 37.24 36.81 37.21 2,159,417 +0.18(+0.49%)
Jan 14, 2011 36.55 37.03 36.55 37.03 2,276,295 +0.35(+0.95%)
Jan 13, 2011 36.48 36.75 36.25 36.68 2,854,874 +0.32(+0.88%)
Jan 12, 2011 36.23 36.42 36.05 36.36 1,473,922 +0.32(+0.89%)
Jan 11, 2011 36.20 36.41 35.93 36.04 2,071,260 -0.11(-0.30%)
Jan 10, 2011 35.98 36.32 35.95 36.15 2,019,096 -0.06(-0.17%)
Jan 07, 2011 36.48 36.48 36.00 36.21 1,764,252 -0.20(-0.55%)
Jan 06, 2011 36.56 36.60 36.25 36.41 2,021,903 -0.17(-0.46%)
Jan 05, 2011 36.48 36.75 36.40 36.58 2,126,527 -0.02(-0.05%)
Jan 04, 2011 36.91 36.91 36.39 36.60 1,967,650 -0.22(-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.