Skip to main content

Waste Management (NY: WM )

213.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 19.57 19.57 19.15 19.27 4,118,209 -0.25(-1.26%)
Jun 29, 2009 19.37 19.57 19.29 19.52 4,953,237 +0.18(+0.92%)
Jun 26, 2009 19.29 19.44 19.08 19.34 9,468,929 -0.04(-0.21%)
Jun 25, 2009 19.24 19.47 19.16 19.38 4,968,789 +0.47(+2.50%)
Jun 24, 2009 18.69 19.08 18.60 18.91 5,066,742 +0.32(+1.73%)
Jun 23, 2009 18.92 19.03 18.57 18.59 4,537,461 -0.31(-1.67%)
Jun 22, 2009 19.23 19.51 18.83 18.90 4,335,607 -0.41(-2.13%)
Jun 19, 2009 19.53 19.65 19.23 19.31 5,791,589 -0.05(-0.25%)
Jun 18, 2009 19.27 19.56 19.10 19.36 4,421,734 +0.18(+0.96%)
Jun 17, 2009 19.07 19.40 18.98 19.18 5,696,955 +0.20(+1.05%)
Jun 16, 2009 19.29 19.29 18.85 18.98 4,667,957 -0.34(-1.75%)
Jun 15, 2009 19.42 19.56 19.10 19.32 4,074,200 -0.26(-1.31%)
Jun 12, 2009 19.49 19.62 19.29 19.57 3,085,037 +0.03(+0.14%)
Jun 11, 2009 19.29 19.77 19.27 19.55 3,572,234 +0.31(+1.60%)
Jun 10, 2009 19.16 19.30 19.03 19.24 4,453,387 +0.19(+1.01%)
Jun 09, 2009 19.18 19.20 18.91 19.05 3,530,689 -0.09(-0.47%)
Jun 08, 2009 19.23 19.29 18.88 19.14 5,121,108 -0.22(-1.13%)
Jun 05, 2009 19.61 19.73 19.31 19.36 5,079,015 -0.14(-0.74%)
Jun 04, 2009 19.66 19.77 19.42 19.50 4,663,258 -0.14(-0.70%)
Jun 03, 2009 19.51 19.68 19.38 19.64 4,449,654 -0.03(-0.13%)
Jun 02, 2009 19.59 19.85 19.55 19.66 5,178,702 -0.10(-0.53%)
Jun 01, 2009 19.12 19.78 19.10 19.77 6,690,910 +0.88(+4.68%)
May 29, 2009 19.05 19.14 18.68 18.88 6,155,304 -0.04(-0.22%)
May 28, 2009 19.16 19.24 18.66 18.92 6,562,932 -0.27(-1.39%)
May 27, 2009 19.51 19.65 19.16 19.19 5,550,522 -0.28(-1.44%)
May 26, 2009 19.35 19.71 19.01 19.47 5,652,298 +0.15(+0.78%)
May 22, 2009 19.33 19.53 19.20 19.32 3,653,129 +0.05(+0.28%)
May 21, 2009 19.31 19.78 19.07 19.27 4,334,523 -0.10(-0.53%)
May 20, 2009 19.71 19.77 19.36 19.37 6,163,309 -0.18(-0.91%)
May 19, 2009 19.63 19.77 19.18 19.55 7,332,537 +0.48(+2.51%)
May 18, 2009 18.49 19.08 18.38 19.07 5,704,295 +0.71(+3.84%)
May 15, 2009 18.47 18.62 18.22 18.36 5,646,403 -0.15(-0.81%)
May 14, 2009 18.16 18.65 18.16 18.51 5,593,798 +0.31(+1.69%)
May 13, 2009 18.21 18.45 18.14 18.21 4,128,158 -0.19(-1.04%)
May 12, 2009 18.49 18.49 18.21 18.40 4,610,007 +0.01(+0.07%)
May 11, 2009 18.31 18.47 18.22 18.38 4,405,141 -0.10(-0.52%)
May 08, 2009 18.45 18.79 18.31 18.48 6,419,241 +0.24(+1.31%)
May 07, 2009 18.79 18.79 18.07 18.24 7,352,611 -0.21(-1.11%)
May 06, 2009 18.56 18.56 18.29 18.45 6,932,762 +0.05(+0.26%)
May 05, 2009 18.27 18.44 18.21 18.40 7,396,361 +0.03(+0.19%)
May 04, 2009 18.34 18.38 18.24 18.36 6,942,989 +0.45(+2.52%)
May 01, 2009 18.21 18.39 17.80 17.91 9,596,954 -0.34(-1.87%)
Apr 30, 2009 18.64 18.77 18.08 18.25 7,200,267 -0.04(-0.22%)
Apr 29, 2009 18.48 19.16 18.19 18.29 9,596,513 -0.17(-0.93%)
Apr 28, 2009 18.08 18.68 18.05 18.47 5,813,931 +0.26(+1.43%)
Apr 27, 2009 18.24 18.73 18.11 18.21 6,370,787 -0.20(-1.08%)
Apr 24, 2009 18.36 18.54 18.16 18.40 4,767,892 +0.15(+0.83%)
Apr 23, 2009 18.47 18.47 17.97 18.25 6,021,894 -0.26(-1.40%)
Apr 22, 2009 18.68 18.81 18.42 18.51 5,273,280 -0.38(-1.99%)
Apr 21, 2009 18.70 18.97 18.66 18.89 5,025,589 +0.14(+0.73%)
Apr 20, 2009 18.57 18.82 18.45 18.75 5,639,503 -0.05(-0.29%)
Apr 17, 2009 18.45 18.88 18.37 18.81 6,486,163 +0.44(+2.38%)
Apr 16, 2009 18.47 18.56 18.07 18.37 4,849,363 -0.08(-0.41%)
Apr 15, 2009 18.21 18.46 18.21 18.45 4,310,125 +0.18(+1.01%)
Apr 14, 2009 18.01 18.37 17.97 18.26 4,307,156 +0.05(+0.30%)
Apr 13, 2009 17.90 18.32 17.82 18.21 4,089,927 +0.24(+1.33%)
Apr 09, 2009 18.19 18.75 17.75 17.97 5,148,141 +0.18(+1.04%)
Apr 08, 2009 17.81 17.87 17.62 17.78 3,627,435 +0.01(+0.04%)
Apr 07, 2009 17.89 18.03 17.64 17.77 3,781,763 -0.42(-2.33%)
Apr 06, 2009 17.96 18.27 17.64 18.20 4,002,074 +0.11(+0.61%)
Apr 03, 2009 17.95 18.14 17.60 18.09 8,138,799 +0.18(+0.99%)
Apr 02, 2009 17.88 18.31 17.58 17.91 7,461,625 +0.40(+2.27%)
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.