Skip to main content

Waste Management (NY: WM )

204.64 +2.76 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 24.26 24.45 24.24 24.40 4,888,543 +0.05(+0.19%)
Sep 27, 2012 24.26 24.48 24.25 24.35 5,253,511 +0.12(+0.50%)
Sep 26, 2012 24.44 24.63 24.23 24.23 4,783,701 -0.17(-0.69%)
Sep 25, 2012 24.70 24.76 24.40 24.40 6,432,767 -0.21(-0.83%)
Sep 24, 2012 24.68 24.76 24.56 24.60 3,874,378 -0.10(-0.40%)
Sep 21, 2012 24.82 24.82 24.63 24.70 9,002,369 -0.05(-0.22%)
Sep 20, 2012 24.81 24.84 24.65 24.76 6,074,926 -0.11(-0.43%)
Sep 19, 2012 25.39 25.52 24.83 24.86 10,020,546 -0.95(-3.68%)
Sep 18, 2012 25.81 25.93 25.75 25.81 4,173,477 +0.00(+0.00%)
Sep 17, 2012 25.86 26.04 25.77 25.81 6,297,584 -0.02(-0.06%)
Sep 14, 2012 25.96 26.01 25.77 25.83 4,686,065 -0.08(-0.32%)
Sep 13, 2012 25.86 26.00 25.65 25.91 4,454,705 +0.06(+0.24%)
Sep 12, 2012 26.04 26.11 25.84 25.85 3,085,305 -0.12(-0.47%)
Sep 11, 2012 26.10 26.13 25.93 25.97 2,912,975 -0.09(-0.35%)
Sep 10, 2012 26.12 26.20 25.93 26.06 2,395,827 -0.17(-0.67%)
Sep 07, 2012 26.23 26.28 26.11 26.24 2,941,819 +0.05(+0.17%)
Sep 06, 2012 26.05 26.20 25.94 26.19 3,706,117 +0.33(+1.29%)
Sep 05, 2012 26.13 26.13 25.76 25.86 4,005,760 -0.31(-1.18%)
Sep 04, 2012 26.14 26.26 25.93 26.17 14,767,642 +0.14(+0.52%)
Aug 31, 2012 26.05 26.20 25.94 26.03 12,457,253 +0.04(+0.14%)
Aug 30, 2012 25.93 26.08 25.86 25.99 3,135,250 -0.09(-0.35%)
Aug 29, 2012 25.74 26.17 25.74 26.08 4,878,878 +0.42(+1.64%)
Aug 27, 2012 25.81 25.90 25.61 25.66 3,182,595 -0.14(-0.55%)
Aug 24, 2012 25.76 26.00 25.72 25.81 3,065,593 -0.05(-0.17%)
Aug 23, 2012 25.87 25.96 25.78 25.85 3,904,641 -0.05(-0.17%)
Aug 22, 2012 25.89 26.05 25.83 25.90 3,330,270 -0.06(-0.23%)
Aug 21, 2012 25.97 26.20 25.93 25.96 5,427,088 -0.09(-0.35%)
Aug 20, 2012 26.30 26.34 25.50 26.05 10,501,007 -0.80(-2.97%)
Aug 17, 2012 26.84 26.84 26.67 26.84 2,668,887 -0.02(-0.06%)
Aug 16, 2012 26.56 26.88 26.46 26.86 2,653,163 +0.26(+0.99%)
Aug 15, 2012 26.44 26.66 26.40 26.60 2,683,825 +0.09(+0.34%)
Aug 14, 2012 26.45 26.51 26.35 26.51 2,521,995 +0.15(+0.57%)
Aug 13, 2012 26.35 26.39 26.26 26.36 1,944,406 -0.03(-0.11%)
Aug 10, 2012 26.22 26.41 26.09 26.39 1,815,413 +0.11(+0.43%)
Aug 09, 2012 26.26 26.35 26.16 26.27 1,877,409 +0.01(+0.03%)
Aug 08, 2012 26.17 26.30 26.01 26.27 2,269,848 -0.05(-0.20%)
Aug 07, 2012 26.35 26.42 26.20 26.32 2,537,243 +0.05(+0.17%)
Aug 06, 2012 26.30 26.39 26.24 26.27 2,844,377 +0.10(+0.37%)
Aug 03, 2012 26.05 26.33 26.03 26.18 3,554,958 +0.38(+1.49%)
Aug 02, 2012 25.62 25.94 25.57 25.79 5,200,313 +0.03(+0.12%)
Aug 01, 2012 25.97 25.99 25.63 25.76 6,030,704 -0.14(-0.52%)
Jul 31, 2012 26.04 26.08 25.86 25.90 3,843,145 -0.14(-0.52%)
Jul 30, 2012 25.72 26.08 25.67 26.03 4,564,428 +0.32(+1.26%)
Jul 27, 2012 25.08 25.97 24.97 25.71 9,481,147 +0.79(+3.17%)
Jul 26, 2012 24.35 25.05 24.10 24.92 12,252,308 +0.50(+2.03%)
Jul 25, 2012 24.54 24.58 24.21 24.42 8,080,327 -0.07(-0.28%)
Jul 24, 2012 24.74 24.77 24.35 24.49 8,990,038 -0.29(-1.18%)
Jul 23, 2012 24.56 24.82 24.32 24.78 8,124,319 -0.02(-0.09%)
Jul 20, 2012 24.99 25.12 24.77 24.80 6,088,052 -0.29(-1.14%)
Jul 19, 2012 24.99 25.14 24.72 25.09 4,094,627 +0.08(+0.33%)
Jul 18, 2012 24.60 25.07 24.55 25.01 6,188,854 +0.32(+1.31%)
Jul 17, 2012 24.43 24.68 24.29 24.68 5,138,598 +0.24(+0.99%)
Jul 16, 2012 24.33 24.45 24.16 24.44 6,130,555 +0.08(+0.31%)
Jul 13, 2012 23.97 24.38 23.96 24.37 7,737,632 +0.36(+1.50%)
Jul 12, 2012 23.65 24.16 23.61 24.01 9,413,179 +0.23(+0.95%)
Jul 11, 2012 24.61 24.65 23.39 23.78 22,564,540 -1.11(-4.48%)
Jul 10, 2012 24.91 25.09 24.79 24.90 7,825,060 +0.02(+0.09%)
Jul 09, 2012 24.81 24.96 24.73 24.87 7,225,798 +0.03(+0.12%)
Jul 06, 2012 24.87 24.97 24.80 24.84 3,514,847 -0.20(-0.81%)
Jul 05, 2012 25.05 25.17 24.99 25.05 3,642,196 -0.14(-0.54%)
Jul 03, 2012 25.04 25.24 24.97 25.18 2,070,873 +0.14(+0.54%)
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.