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 (%)
Oct 31, 2007 24.67 24.95 24.35 24.91 5,868,462 +0.37(+1.51%)
Oct 30, 2007 24.80 24.87 24.48 24.54 5,492,231 -0.37(-1.48%)
Oct 29, 2007 24.82 25.17 24.65 24.91 6,332,503 +0.26(+1.06%)
Oct 26, 2007 25.70 25.70 23.39 24.65 18,682,896 -2.07(-7.74%)
Oct 25, 2007 26.65 26.71 25.85 26.71 4,792,516 +0.18(+0.70%)
Oct 24, 2007 26.23 26.54 25.95 26.53 3,666,268 +0.30(+1.15%)
Oct 23, 2007 26.08 26.36 25.88 26.23 3,195,985 +0.24(+0.92%)
Oct 22, 2007 25.84 26.15 25.75 25.99 3,297,822 -0.03(-0.13%)
Oct 19, 2007 25.88 26.29 25.88 26.02 5,259,772 -0.06(-0.24%)
Oct 18, 2007 25.95 26.20 25.81 26.08 3,097,507 +0.07(+0.26%)
Oct 17, 2007 26.10 26.22 25.77 26.01 2,377,629 +0.16(+0.61%)
Oct 16, 2007 26.21 26.26 25.68 25.86 3,072,669 -0.36(-1.36%)
Oct 15, 2007 26.44 26.54 26.09 26.21 2,104,259 -0.16(-0.62%)
Oct 12, 2007 26.26 26.45 26.04 26.38 2,432,128 +0.08(+0.31%)
Oct 11, 2007 26.31 26.99 26.19 26.30 2,750,937 -0.01(-0.05%)
Oct 10, 2007 26.51 26.77 26.25 26.31 3,020,362 -0.24(-0.90%)
Oct 09, 2007 26.44 26.61 26.32 26.55 1,977,145 +0.16(+0.60%)
Oct 08, 2007 26.31 26.49 26.27 26.39 1,383,066 +0.08(+0.31%)
Oct 05, 2007 26.37 26.41 26.03 26.31 2,761,311 +0.14(+0.52%)
Oct 04, 2007 26.17 26.23 25.93 26.17 2,002,860 +0.24(+0.92%)
Oct 03, 2007 25.87 26.07 25.84 25.93 3,080,559 -0.12(-0.45%)
Oct 02, 2007 26.11 26.11 25.78 26.05 2,895,146 -0.10(-0.39%)
Oct 01, 2007 25.91 26.29 25.83 26.15 3,091,517 +0.32(+1.25%)
Sep 28, 2007 25.95 26.06 25.69 25.83 3,492,586 -0.09(-0.34%)
Sep 27, 2007 26.25 26.27 25.74 25.92 2,958,119 -0.29(-1.10%)
Sep 26, 2007 26.18 26.40 26.08 26.21 2,733,696 +0.15(+0.58%)
Sep 25, 2007 25.90 26.11 25.72 26.06 3,016,125 +0.14(+0.53%)
Sep 24, 2007 26.05 26.22 25.84 25.92 3,330,697 -0.16(-0.60%)
Sep 21, 2007 26.42 26.42 25.88 26.08 4,965,801 -0.14(-0.55%)
Sep 20, 2007 26.63 26.78 26.17 26.22 3,460,149 -0.41(-1.54%)
Sep 19, 2007 26.04 26.77 25.86 26.63 4,026,175 +0.75(+2.91%)
Sep 18, 2007 25.60 25.88 25.18 25.88 3,531,012 +0.55(+2.16%)
Sep 17, 2007 25.15 25.45 25.08 25.33 2,181,697 +0.09(+0.35%)
Sep 14, 2007 25.52 25.52 25.06 25.24 2,606,289 -0.29(-1.13%)
Sep 13, 2007 25.75 25.88 25.47 25.53 2,354,252 +0.01(+0.03%)
Sep 12, 2007 25.54 25.71 25.45 25.52 2,125,591 -0.08(-0.29%)
Sep 11, 2007 25.52 25.67 25.26 25.60 1,735,480 +0.31(+1.25%)
Sep 10, 2007 25.45 25.69 25.02 25.28 2,256,066 -0.10(-0.38%)
Sep 07, 2007 25.75 25.85 25.32 25.38 2,523,007 -0.50(-1.93%)
Sep 06, 2007 25.41 25.93 25.41 25.88 2,978,721 +0.42(+1.67%)
Sep 05, 2007 25.67 25.75 25.41 25.45 2,619,585 -0.44(-1.72%)
Sep 04, 2007 25.60 26.04 25.60 25.90 2,741,294 +0.12(+0.45%)
Aug 31, 2007 25.75 25.91 25.47 25.78 3,200,222 +0.36(+1.43%)
Aug 30, 2007 25.36 25.67 25.21 25.42 1,866,540 -0.29(-1.14%)
Aug 29, 2007 24.93 25.72 24.88 25.71 3,276,198 +0.88(+3.53%)
Aug 28, 2007 25.30 25.65 24.82 24.84 3,463,656 -0.66(-2.58%)
Aug 27, 2007 25.63 25.89 25.47 25.49 1,990,440 -0.23(-0.90%)
Aug 24, 2007 25.61 25.88 25.46 25.73 3,062,441 +0.17(+0.67%)
Aug 23, 2007 25.71 25.97 25.32 25.56 3,210,449 -0.16(-0.61%)
Aug 22, 2007 25.16 25.78 25.07 25.71 3,753,536 +0.64(+2.57%)
Aug 21, 2007 25.03 25.25 24.76 25.07 2,612,280 +0.17(+0.69%)
Aug 20, 2007 24.72 25.03 24.41 24.90 3,504,566 +0.26(+1.06%)
Aug 17, 2007 24.71 25.29 22.18 24.64 6,609,234 +0.42(+1.75%)
Aug 16, 2007 23.74 24.37 23.23 24.21 9,292,523 +0.06(+0.26%)
Aug 15, 2007 24.86 25.28 24.06 24.15 4,900,971 -0.79(-3.18%)
Aug 14, 2007 25.47 25.53 24.90 24.95 4,305,389 -0.55(-2.15%)
Aug 13, 2007 24.67 26.17 24.65 25.49 8,329,811 +0.83(+3.36%)
Aug 10, 2007 24.19 24.92 23.42 24.67 10,017,788 +0.38(+1.58%)
Aug 09, 2007 25.77 25.87 24.08 24.28 11,864,293 -1.37(-5.34%)
Aug 08, 2007 25.56 25.70 24.40 25.65 10,938,686 +0.20(+0.78%)
Aug 07, 2007 26.21 26.31 25.08 25.45 5,878,637 -0.23(-0.88%)
Aug 06, 2007 26.21 26.21 25.46 25.68 6,213,559 -0.44(-1.70%)
Aug 03, 2007 26.36 26.45 26.12 26.12 5,381,276 -0.32(-1.22%)
Aug 02, 2007 27.02 27.02 26.04 26.45 3,963,759 -0.03(-0.13%)
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.