Skip to main content

Waste Management (NY: WM )

201.88 -1.24 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 25.22 25.41 25.02 25.13 3,444,461 -0.06(-0.26%)
Jun 28, 2007 25.03 25.40 24.89 25.20 3,304,491 +0.21(+0.82%)
Jun 27, 2007 24.90 25.11 24.71 24.99 4,112,664 -0.12(-0.46%)
Jun 26, 2007 25.02 25.42 24.98 25.11 3,908,355 +0.24(+0.98%)
Jun 25, 2007 25.26 25.42 24.75 24.86 2,856,474 -0.34(-1.35%)
Jun 22, 2007 25.62 25.62 25.18 25.20 4,157,724 -0.39(-1.53%)
Jun 21, 2007 25.45 25.60 25.18 25.60 2,633,867 +0.15(+0.58%)
Jun 20, 2007 25.49 25.69 25.20 25.45 3,371,829 +0.07(+0.28%)
Jun 19, 2007 25.25 25.41 25.11 25.38 2,368,095 +0.05(+0.20%)
Jun 18, 2007 25.42 25.55 25.29 25.33 2,603,491 -0.08(-0.30%)
Jun 15, 2007 25.27 25.49 25.24 25.40 4,961,021 +0.23(+0.89%)
Jun 14, 2007 25.16 25.49 25.10 25.18 3,000,634 -0.04(-0.15%)
Jun 13, 2007 24.78 25.24 24.60 25.22 4,371,988 +0.51(+2.06%)
Jun 12, 2007 25.16 25.20 24.71 24.71 3,570,866 -0.48(-1.92%)
Jun 11, 2007 25.08 25.28 24.82 25.19 3,128,680 +0.02(+0.08%)
Jun 08, 2007 24.95 25.17 24.69 25.17 3,485,564 +0.15(+0.62%)
Jun 07, 2007 25.43 25.90 25.01 25.02 4,796,011 -0.58(-2.26%)
Jun 06, 2007 25.71 25.74 25.49 25.60 4,000,649 -0.06(-0.25%)
Jun 05, 2007 26.25 26.25 25.42 25.66 3,882,862 -0.06(-0.23%)
Jun 04, 2007 25.74 25.97 25.42 25.72 5,804,872 +0.17(+0.65%)
Jun 01, 2007 25.16 25.55 25.04 25.55 5,293,450 +0.66(+2.66%)
May 31, 2007 24.98 25.05 24.81 24.89 5,822,647 -0.25(-1.00%)
May 30, 2007 25.16 25.27 25.10 25.14 4,809,374 -0.15(-0.59%)
May 29, 2007 25.27 25.38 25.04 25.29 2,601,005 +0.23(+0.90%)
May 25, 2007 24.91 25.25 24.84 25.06 2,192,830 +0.31(+1.25%)
May 24, 2007 25.56 25.41 24.74 24.75 3,953,870 -0.56(-2.21%)
May 23, 2007 25.20 25.47 25.17 25.31 3,302,531 +0.17(+0.69%)
May 22, 2007 25.10 25.33 24.98 25.14 2,803,771 +0.10(+0.39%)
May 21, 2007 24.91 25.10 24.91 25.04 2,858,776 +0.17(+0.67%)
May 18, 2007 24.77 24.90 24.56 24.88 3,825,062 +0.18(+0.73%)
May 17, 2007 24.73 24.78 24.60 24.69 1,963,028 -0.07(-0.29%)
May 16, 2007 24.50 24.84 24.42 24.77 2,684,908 +0.26(+1.08%)
May 15, 2007 24.88 24.93 24.48 24.50 3,666,578 -0.35(-1.40%)
May 14, 2007 24.93 25.07 24.80 24.85 3,273,087 -0.08(-0.31%)
May 11, 2007 24.76 24.93 24.75 24.93 3,132,587 +0.22(+0.89%)
May 10, 2007 24.78 24.88 24.60 24.71 4,981,953 -0.04(-0.16%)
May 09, 2007 23.90 24.84 24.44 24.75 3,168,751 +0.30(+1.24%)
May 08, 2007 24.59 24.60 24.38 24.44 2,954,021 -0.17(-0.71%)
May 07, 2007 24.44 24.77 24.43 24.62 2,523,006 +0.16(+0.66%)
May 04, 2007 24.59 24.71 24.33 24.46 4,053,250 -0.15(-0.63%)
May 03, 2007 24.38 24.62 24.26 24.61 3,672,482 +0.38(+1.57%)
May 02, 2007 24.13 24.34 23.99 24.23 5,336,532 +0.08(+0.35%)
May 01, 2007 24.04 24.48 24.03 24.15 7,163,485 +0.07(+0.29%)
Apr 30, 2007 24.47 24.49 24.03 24.08 6,124,112 -0.46(-1.89%)
Apr 27, 2007 23.66 24.62 23.65 24.54 12,746,267 +1.79(+7.86%)
Apr 26, 2007 22.91 22.96 22.72 22.75 5,338,897 -0.04(-0.17%)
Apr 25, 2007 22.78 23.01 22.69 22.79 4,759,953 +0.10(+0.45%)
Apr 24, 2007 23.16 23.44 22.58 22.69 5,246,846 -0.21(-0.90%)
Apr 23, 2007 22.69 22.99 22.64 22.89 5,241,361 +0.46(+2.07%)
Apr 20, 2007 22.70 22.70 22.39 22.43 4,818,448 +0.06(+0.29%)
Apr 19, 2007 22.89 22.89 22.24 22.36 3,737,034 -0.17(-0.77%)
Apr 18, 2007 22.16 22.69 22.12 22.54 5,437,072 +0.36(+1.63%)
Apr 17, 2007 22.09 22.20 22.03 22.18 5,891,451 +0.10(+0.47%)
Apr 16, 2007 21.91 22.17 21.90 22.08 5,468,418 +0.21(+0.94%)
Apr 13, 2007 22.30 22.30 21.84 21.87 6,152,168 -0.12(-0.53%)
Apr 12, 2007 22.60 22.60 21.94 21.99 6,554,643 -0.08(-0.38%)
Apr 11, 2007 22.29 22.36 21.82 22.07 7,349,571 -0.22(-0.98%)
Apr 10, 2007 22.10 22.33 21.96 22.29 6,266,808 +0.13(+0.58%)
Apr 09, 2007 22.34 22.41 22.14 22.16 4,998,141 -0.06(-0.29%)
Apr 05, 2007 22.46 22.47 22.14 22.22 3,662,841 -0.13(-0.58%)
Apr 04, 2007 22.53 22.60 22.32 22.35 3,951,930 -0.17(-0.74%)
Apr 03, 2007 22.48 22.62 22.19 22.52 4,245,045 +0.22(+0.98%)
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.