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 (%)
Feb 28, 2007 23.15 23.40 23.10 23.30 8,105,973 +0.15(+0.65%)
Feb 27, 2007 23.63 23.63 22.89 23.15 7,987,186 -0.47(-2.00%)
Feb 26, 2007 23.76 23.91 23.47 23.63 5,705,610 -0.08(-0.32%)
Feb 23, 2007 23.27 23.84 23.27 23.70 9,027,920 +0.43(+1.85%)
Feb 22, 2007 24.11 24.18 23.26 23.27 14,913,476 -0.71(-2.94%)
Feb 21, 2007 24.09 24.17 23.95 23.98 7,545,207 -0.23(-0.96%)
Feb 20, 2007 24.33 24.40 24.18 24.21 4,817,501 -0.21(-0.87%)
Feb 16, 2007 24.26 24.52 24.17 24.42 5,855,604 +0.02(+0.08%)
Feb 15, 2007 24.02 24.44 23.82 24.40 6,232,127 +0.24(+0.99%)
Feb 14, 2007 24.11 24.30 23.97 24.16 5,551,847 +0.19(+0.80%)
Feb 13, 2007 23.90 24.09 23.84 23.97 8,724,373 +0.06(+0.26%)
Feb 12, 2007 24.09 24.19 23.82 23.91 5,161,764 -0.22(-0.91%)
Feb 09, 2007 24.23 24.51 23.98 24.13 9,879,296 -0.12(-0.51%)
Feb 08, 2007 25.82 25.84 23.69 24.25 22,368,826 -2.04(-7.76%)
Feb 07, 2007 26.05 26.39 25.95 26.29 3,491,855 +0.24(+0.92%)
Feb 06, 2007 26.34 26.49 25.95 26.05 3,869,692 -0.16(-0.60%)
Feb 05, 2007 25.87 26.26 25.67 26.21 4,385,019 +0.30(+1.16%)
Feb 02, 2007 25.88 26.04 25.75 25.91 2,712,072 +0.11(+0.42%)
Feb 01, 2007 26.09 26.11 25.75 25.80 4,590,594 -0.20(-0.76%)
Jan 31, 2007 25.98 26.06 25.85 25.99 3,836,526 +0.03(+0.11%)
Jan 30, 2007 25.90 26.04 25.76 25.97 3,051,775 +0.16(+0.61%)
Jan 29, 2007 25.67 26.02 25.67 25.81 3,858,588 +0.17(+0.67%)
Jan 26, 2007 25.39 25.69 25.34 25.64 4,217,724 +0.23(+0.92%)
Jan 25, 2007 25.82 25.93 25.36 25.41 3,604,505 -0.46(-1.77%)
Jan 24, 2007 25.75 26.00 25.75 25.86 2,776,506 +0.13(+0.51%)
Jan 23, 2007 25.56 25.86 25.52 25.73 3,808,619 +0.17(+0.67%)
Jan 22, 2007 25.24 25.65 25.17 25.56 4,272,369 +0.30(+1.19%)
Jan 19, 2007 25.31 25.34 25.14 25.26 2,382,597 +0.04(+0.16%)
Jan 18, 2007 25.31 25.37 25.14 25.22 2,420,585 -0.08(-0.30%)
Jan 17, 2007 25.24 25.46 25.19 25.30 3,910,311 +0.02(+0.08%)
Jan 16, 2007 25.32 25.50 25.23 25.28 2,739,687 +0.02(+0.08%)
Jan 12, 2007 25.36 25.43 25.19 25.26 2,767,447 -0.10(-0.38%)
Jan 11, 2007 25.15 25.51 25.15 25.35 4,133,419 +0.25(+0.98%)
Jan 10, 2007 24.43 25.14 24.39 25.10 3,755,143 +0.68(+2.77%)
Jan 09, 2007 24.69 24.74 24.30 24.43 4,560,787 -0.26(-1.05%)
Jan 08, 2007 24.53 24.76 24.37 24.69 3,590,478 +0.06(+0.25%)
Jan 05, 2007 25.00 25.00 24.59 24.63 3,663,679 -0.40(-1.61%)
Jan 04, 2007 25.23 25.23 24.95 25.03 3,308,927 -0.31(-1.24%)
Jan 03, 2007 25.17 25.70 25.17 25.34 3,698,453 +0.18(+0.71%)
Dec 29, 2006 25.15 25.30 25.02 25.17 2,755,174 +0.01(+0.05%)
Dec 28, 2006 25.20 25.29 25.04 25.15 2,362,434 -0.05(-0.19%)
Dec 27, 2006 24.84 25.36 24.84 25.20 3,141,340 +0.39(+1.57%)
Dec 26, 2006 24.46 24.93 24.43 24.81 4,136,049 +0.35(+1.43%)
Dec 22, 2006 24.84 24.90 24.41 24.46 3,056,743 -0.32(-1.30%)
Dec 21, 2006 24.74 25.03 24.74 24.78 3,543,870 +0.08(+0.33%)
Dec 20, 2006 24.65 25.11 24.65 24.70 3,859,465 +0.03(+0.11%)
Dec 19, 2006 24.95 25.02 24.64 24.67 5,779,628 -0.27(-1.10%)
Dec 18, 2006 25.53 25.58 24.90 24.95 5,250,713 -0.36(-1.41%)
Dec 15, 2006 25.53 25.53 25.27 25.30 4,657,365 -0.23(-0.88%)
Dec 14, 2006 25.62 25.72 25.44 25.53 2,058,235 -0.07(-0.27%)
Dec 13, 2006 25.71 25.77 25.56 25.60 2,096,662 +0.03(+0.13%)
Dec 12, 2006 25.63 25.71 25.46 25.56 3,926,383 -0.07(-0.27%)
Dec 11, 2006 25.68 25.73 25.49 25.63 2,791,994 -0.06(-0.24%)
Dec 08, 2006 25.80 25.91 25.65 25.69 2,039,971 -0.10(-0.37%)
Dec 07, 2006 25.86 25.94 25.73 25.79 2,097,830 -0.08(-0.32%)
Dec 06, 2006 25.58 25.91 25.41 25.87 3,343,701 +0.29(+1.15%)
Dec 05, 2006 25.52 25.70 25.41 25.58 2,499,922 +0.12(+0.46%)
Dec 04, 2006 25.07 25.52 24.91 25.46 3,524,437 +0.51(+2.06%)
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.