Skip to main content

Waste Management (NY: WM )

213.15 -0.82 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 26.61 26.85 26.55 26.78 3,386,032 +0.11(+0.43%)
Mar 30, 2011 26.67 26.67 26.67 26.67 3,152,817 +0.01(+0.03%)
Mar 29, 2011 26.58 26.70 26.46 26.66 3,037,865 +0.04(+0.13%)
Mar 28, 2011 26.72 26.94 26.62 26.63 2,734,499 +0.03(+0.11%)
Mar 25, 2011 26.75 26.89 26.58 26.60 2,875,624 -0.06(-0.24%)
Mar 24, 2011 26.56 26.66 26.39 26.66 2,836,865 +0.15(+0.57%)
Mar 23, 2011 26.28 26.55 26.20 26.51 3,180,319 +0.11(+0.41%)
Mar 22, 2011 26.42 26.58 26.35 26.40 3,148,989 +0.04(+0.14%)
Mar 21, 2011 26.29 26.38 26.25 26.37 3,137,036 +0.17(+0.66%)
Mar 18, 2011 26.27 26.54 26.02 26.19 3,864,628 +0.21(+0.80%)
Mar 17, 2011 25.97 26.34 25.89 25.99 3,551,460 +0.09(+0.36%)
Mar 16, 2011 26.26 26.28 25.72 25.89 5,486,518 -0.45(-1.72%)
Mar 15, 2011 26.35 26.50 26.27 26.35 4,489,806 -0.18(-0.68%)
Mar 14, 2011 26.34 26.56 26.30 26.52 3,498,811 +0.08(+0.30%)
Mar 11, 2011 26.34 26.64 26.34 26.45 2,683,261 +0.04(+0.14%)
Mar 10, 2011 26.57 26.65 26.39 26.41 3,383,326 -0.38(-1.42%)
Mar 09, 2011 26.71 26.79 26.55 26.79 2,908,757 +0.14(+0.51%)
Mar 08, 2011 26.50 26.76 26.41 26.65 3,203,038 +0.18(+0.70%)
Mar 07, 2011 26.53 26.74 26.40 26.47 4,019,127 +0.02(+0.08%)
Mar 04, 2011 26.53 27.01 26.27 26.45 3,860,823 -0.04(-0.13%)
Mar 03, 2011 26.38 26.53 26.26 26.48 3,964,259 +0.30(+1.14%)
Mar 02, 2011 26.14 26.30 26.02 26.18 3,388,827 +0.05(+0.19%)
Mar 01, 2011 26.41 26.49 26.09 26.14 5,114,073 -0.21(-0.78%)
Feb 28, 2011 26.31 26.39 26.22 26.34 4,532,415 +0.13(+0.49%)
Feb 25, 2011 26.28 26.33 26.06 26.21 3,473,010 +0.06(+0.24%)
Feb 24, 2011 26.42 26.51 25.99 26.15 5,808,628 -0.33(-1.26%)
Feb 23, 2011 26.79 26.81 26.47 26.48 5,122,401 -0.31(-1.17%)
Feb 22, 2011 26.84 26.97 26.68 26.80 3,913,310 -0.24(-0.89%)
Feb 18, 2011 27.04 27.13 26.93 27.04 3,334,049 +0.04(+0.16%)
Feb 17, 2011 27.14 27.24 26.78 27.00 4,956,062 -0.01(-0.03%)
Feb 16, 2011 27.06 27.15 26.97 27.00 3,180,508 +0.01(+0.03%)
Feb 15, 2011 27.00 27.08 26.85 27.00 3,930,764 -0.14(-0.52%)
Feb 14, 2011 27.07 27.17 26.95 27.14 4,104,873 +0.10(+0.37%)
Feb 11, 2011 27.02 27.24 26.85 27.04 2,905,517 -0.07(-0.26%)
Feb 10, 2011 27.09 27.19 27.00 27.11 3,213,296 -0.03(-0.10%)
Feb 09, 2011 27.06 27.20 27.00 27.14 2,709,059 +0.08(+0.29%)
Feb 08, 2011 27.07 27.11 26.95 27.06 2,443,825 +0.02(+0.08%)
Feb 07, 2011 26.84 27.07 26.83 27.04 2,611,893 +0.23(+0.85%)
Feb 04, 2011 26.86 27.05 26.70 26.81 2,869,922 +0.01(+0.05%)
Feb 03, 2011 26.85 26.90 26.65 26.80 2,704,813 -0.10(-0.37%)
Feb 02, 2011 26.98 27.18 26.80 26.90 3,264,643 -0.18(-0.68%)
Feb 01, 2011 27.01 27.17 26.95 27.08 3,208,474 +0.16(+0.61%)
Jan 31, 2011 26.97 27.12 26.84 26.92 3,647,937 +0.00(+0.00%)
Jan 28, 2011 27.27 27.42 26.85 26.92 3,868,636 -0.33(-1.23%)
Jan 27, 2011 27.13 27.29 27.06 27.25 2,455,228 +0.08(+0.29%)
Jan 26, 2011 26.97 27.29 26.93 27.17 3,789,877 +0.26(+0.95%)
Jan 25, 2011 26.71 26.94 26.66 26.92 2,599,384 +0.12(+0.45%)
Jan 24, 2011 26.65 26.95 26.53 26.80 7,353,421 +0.19(+0.72%)
Jan 21, 2011 26.55 26.63 26.38 26.60 3,142,096 +0.18(+0.67%)
Jan 20, 2011 26.43 26.56 26.30 26.43 2,910,798 -0.01(-0.03%)
Jan 19, 2011 26.34 26.51 26.31 26.43 4,563,601 -0.01(-0.05%)
Jan 18, 2011 26.28 26.47 26.16 26.45 3,038,125 +0.13(+0.49%)
Jan 14, 2011 25.98 26.32 25.98 26.32 3,202,562 +0.25(+0.95%)
Jan 13, 2011 25.93 26.12 25.77 26.07 4,016,576 +0.23(+0.88%)
Jan 12, 2011 25.75 25.89 25.62 25.84 2,073,689 +0.23(+0.89%)
Jan 11, 2011 25.73 25.88 25.54 25.62 2,914,095 -0.08(-0.30%)
Jan 10, 2011 25.57 25.82 25.55 25.69 2,840,704 -0.04(-0.17%)
Jan 07, 2011 25.93 25.93 25.59 25.74 2,482,159 -0.14(-0.55%)
Jan 06, 2011 25.99 26.01 25.77 25.88 2,844,654 -0.12(-0.46%)
Jan 05, 2011 25.93 26.12 25.87 26.00 2,991,851 -0.01(-0.05%)
Jan 04, 2011 26.23 26.24 25.86 26.01 2,768,324 -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.