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 (%)
Aug 31, 2012 26.15 26.30 26.04 26.13 12,410,889 +0.04(+0.14%)
Aug 30, 2012 26.03 26.18 25.96 26.09 3,123,581 -0.09(-0.35%)
Aug 29, 2012 25.83 26.27 25.83 26.18 4,860,720 +0.42(+1.64%)
Aug 27, 2012 25.91 25.99 25.71 25.76 3,170,750 -0.14(-0.55%)
Aug 24, 2012 25.86 26.10 25.81 25.90 3,054,183 -0.05(-0.17%)
Aug 23, 2012 25.97 26.05 25.88 25.95 3,890,108 -0.05(-0.17%)
Aug 22, 2012 25.99 26.14 25.93 25.99 3,317,875 -0.06(-0.23%)
Aug 21, 2012 26.07 26.30 26.02 26.05 5,406,889 -0.09(-0.35%)
Aug 20, 2012 26.39 26.44 25.60 26.14 10,461,924 -0.80(-2.97%)
Aug 17, 2012 26.94 26.95 26.77 26.95 2,658,954 -0.02(-0.06%)
Aug 16, 2012 26.66 26.98 26.56 26.96 2,643,289 +0.26(+0.99%)
Aug 15, 2012 26.54 26.76 26.50 26.70 2,673,836 +0.09(+0.34%)
Aug 14, 2012 26.55 26.61 26.45 26.61 2,512,609 +0.15(+0.57%)
Aug 13, 2012 26.45 26.48 26.36 26.45 1,937,169 -0.03(-0.11%)
Aug 10, 2012 26.32 26.51 26.19 26.48 1,808,656 +0.11(+0.43%)
Aug 09, 2012 26.36 26.45 26.26 26.37 1,870,422 +0.01(+0.03%)
Aug 08, 2012 26.27 26.39 26.11 26.36 2,261,400 -0.05(-0.20%)
Aug 07, 2012 26.45 26.51 26.30 26.42 2,527,800 +0.05(+0.17%)
Aug 06, 2012 26.40 26.49 26.33 26.37 2,833,790 +0.10(+0.37%)
Aug 03, 2012 26.15 26.42 26.13 26.27 3,541,727 +0.39(+1.49%)
Aug 02, 2012 25.71 26.04 25.67 25.89 5,180,958 +0.03(+0.12%)
Aug 01, 2012 26.07 26.09 25.72 25.86 6,008,259 -0.14(-0.52%)
Jul 31, 2012 26.14 26.18 25.96 25.99 3,828,842 -0.14(-0.52%)
Jul 30, 2012 25.81 26.17 25.77 26.13 4,547,440 +0.32(+1.26%)
Jul 27, 2012 25.18 26.07 25.06 25.80 9,445,859 +0.79(+3.17%)
Jul 26, 2012 24.44 25.14 24.19 25.01 12,206,707 +0.50(+2.03%)
Jul 25, 2012 24.63 24.67 24.30 24.51 8,050,254 -0.07(-0.28%)
Jul 24, 2012 24.84 24.86 24.44 24.58 8,956,579 -0.29(-1.18%)
Jul 23, 2012 24.66 24.91 24.41 24.87 8,094,082 -0.02(-0.09%)
Jul 20, 2012 25.09 25.21 24.87 24.90 6,065,393 -0.29(-1.14%)
Jul 19, 2012 25.09 25.24 24.81 25.18 4,079,387 +0.08(+0.33%)
Jul 18, 2012 24.69 25.16 24.64 25.10 6,165,820 +0.32(+1.31%)
Jul 17, 2012 24.52 24.78 24.38 24.78 5,119,473 +0.24(+0.99%)
Jul 16, 2012 24.42 24.54 24.26 24.53 6,107,738 +0.08(+0.31%)
Jul 13, 2012 24.06 24.47 24.05 24.46 7,708,834 +0.36(+1.51%)
Jul 12, 2012 23.74 24.25 23.70 24.10 9,378,145 +0.23(+0.95%)
Jul 11, 2012 24.70 24.75 23.48 23.87 22,480,558 -1.12(-4.48%)
Jul 10, 2012 25.00 25.18 24.88 24.99 7,795,937 +0.02(+0.09%)
Jul 09, 2012 24.91 25.06 24.82 24.97 7,198,905 +0.03(+0.12%)
Jul 06, 2012 24.97 25.06 24.90 24.94 3,501,765 -0.20(-0.81%)
Jul 05, 2012 25.15 25.27 25.08 25.14 3,628,641 -0.14(-0.54%)
Jul 03, 2012 25.13 25.34 25.06 25.28 2,063,166 +0.14(+0.54%)
Jul 02, 2012 25.35 25.35 24.96 25.14 4,990,701 -0.10(-0.39%)
Jun 29, 2012 24.91 25.25 24.86 25.24 6,443,911 +0.64(+2.61%)
Jun 28, 2012 24.29 24.60 24.23 24.60 5,313,514 +0.11(+0.43%)
Jun 27, 2012 24.30 24.60 24.30 24.49 5,656,912 +0.18(+0.75%)
Jun 26, 2012 24.38 24.47 24.26 24.31 5,395,755 +0.01(+0.03%)
Jun 25, 2012 24.34 24.50 24.13 24.30 5,863,774 -0.16(-0.65%)
Jun 22, 2012 24.66 24.69 24.39 24.46 3,401,019 -0.04(-0.15%)
Jun 21, 2012 24.78 24.94 24.50 24.50 5,159,623 -0.21(-0.86%)
Jun 20, 2012 24.76 24.78 24.57 24.71 3,339,111 +0.01(+0.03%)
Jun 19, 2012 24.67 24.94 24.65 24.70 3,164,250 +0.14(+0.58%)
Jun 18, 2012 24.55 24.63 24.45 24.56 2,605,292 +0.00(+0.00%)
Jun 15, 2012 24.54 24.60 24.41 24.56 4,089,094 +0.11(+0.43%)
Jun 14, 2012 24.55 24.62 24.39 24.45 4,005,173 -0.03(-0.12%)
Jun 13, 2012 24.44 24.55 24.33 24.48 3,749,789 +0.01(+0.03%)
Jun 12, 2012 24.35 24.50 24.23 24.47 3,828,300 +0.13(+0.53%)
Jun 11, 2012 24.69 24.69 24.35 24.35 2,133,952 -0.20(-0.80%)
Jun 08, 2012 24.41 24.60 24.39 24.54 3,039,047 +0.06(+0.25%)
Jun 07, 2012 24.62 24.84 24.46 24.48 5,229,140 +0.08(+0.31%)
Jun 06, 2012 24.29 24.46 24.19 24.41 8,236,400 +0.34(+1.43%)
Jun 05, 2012 24.00 24.12 23.97 24.06 6,504,905 +0.04(+0.16%)
Jun 04, 2012 24.11 24.16 23.88 24.03 3,962,037 -0.01(-0.03%)
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.