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 (%)
Jun 29, 2007 25.23 25.41 25.03 25.14 3,443,832 -0.06(-0.26%)
Jun 28, 2007 25.03 25.40 24.90 25.20 3,303,888 +0.21(+0.82%)
Jun 27, 2007 24.91 25.11 24.71 25.00 4,111,914 -0.12(-0.46%)
Jun 26, 2007 25.03 25.42 24.99 25.11 3,907,642 +0.24(+0.98%)
Jun 25, 2007 25.27 25.43 24.75 24.87 2,855,952 -0.34(-1.35%)
Jun 22, 2007 25.62 25.62 25.18 25.21 4,156,965 -0.39(-1.53%)
Jun 21, 2007 25.45 25.60 25.19 25.60 2,633,386 +0.15(+0.58%)
Jun 20, 2007 25.50 25.70 25.21 25.45 3,371,213 +0.07(+0.28%)
Jun 19, 2007 25.25 25.41 25.11 25.38 2,367,663 +0.05(+0.20%)
Jun 18, 2007 25.43 25.56 25.29 25.33 2,603,016 -0.08(-0.30%)
Jun 15, 2007 25.28 25.49 25.24 25.41 4,960,116 +0.23(+0.89%)
Jun 14, 2007 25.17 25.50 25.10 25.18 3,000,086 -0.04(-0.15%)
Jun 13, 2007 24.79 25.24 24.60 25.22 4,371,190 +0.51(+2.06%)
Jun 12, 2007 25.17 25.20 24.71 24.71 3,570,214 -0.48(-1.92%)
Jun 11, 2007 25.09 25.29 24.83 25.20 3,128,109 +0.02(+0.08%)
Jun 08, 2007 24.95 25.18 24.69 25.18 3,484,928 +0.15(+0.62%)
Jun 07, 2007 25.43 25.90 25.01 25.02 4,795,136 -0.58(-2.26%)
Jun 06, 2007 25.71 25.75 25.49 25.60 3,999,919 -0.06(-0.25%)
Jun 05, 2007 26.26 26.26 25.43 25.66 3,882,154 -0.06(-0.23%)
Jun 04, 2007 25.74 25.97 25.43 25.72 5,803,812 +0.17(+0.65%)
Jun 01, 2007 25.16 25.56 25.04 25.56 5,292,483 +0.66(+2.66%)
May 31, 2007 24.99 25.05 24.82 24.89 5,821,584 -0.25(-1.00%)
May 30, 2007 25.17 25.28 25.10 25.14 4,808,496 -0.15(-0.59%)
May 29, 2007 25.27 25.39 25.05 25.29 2,600,530 +0.23(+0.90%)
May 25, 2007 24.92 25.25 24.85 25.07 2,192,430 +0.31(+1.25%)
May 24, 2007 25.56 25.41 24.74 24.76 3,953,148 -0.56(-2.21%)
May 23, 2007 25.20 25.48 25.18 25.32 3,301,928 +0.17(+0.69%)
May 22, 2007 25.10 25.34 24.98 25.14 2,803,260 +0.10(+0.39%)
May 21, 2007 24.91 25.10 24.91 25.05 2,858,255 +0.17(+0.67%)
May 18, 2007 24.77 24.91 24.56 24.88 3,824,364 +0.18(+0.73%)
May 17, 2007 24.74 24.78 24.61 24.70 1,962,670 -0.07(-0.29%)
May 16, 2007 24.51 24.84 24.42 24.77 2,684,418 +0.26(+1.08%)
May 15, 2007 24.88 24.93 24.48 24.51 3,665,909 -0.35(-1.40%)
May 14, 2007 24.93 25.07 24.80 24.85 3,272,489 -0.08(-0.31%)
May 11, 2007 24.76 24.93 24.75 24.93 3,132,016 +0.22(+0.89%)
May 10, 2007 24.78 24.89 24.60 24.71 4,981,044 -0.04(-0.16%)
May 09, 2007 23.91 24.84 24.44 24.75 3,168,173 +0.30(+1.24%)
May 08, 2007 24.59 24.61 24.38 24.45 2,953,482 -0.17(-0.71%)
May 07, 2007 24.45 24.77 24.44 24.62 2,522,545 +0.16(+0.66%)
May 04, 2007 24.59 24.72 24.33 24.46 4,052,510 -0.15(-0.63%)
May 03, 2007 24.38 24.62 24.27 24.62 3,671,812 +0.38(+1.57%)
May 02, 2007 24.14 24.35 23.99 24.24 5,335,558 +0.08(+0.35%)
May 01, 2007 24.04 24.49 24.03 24.15 7,162,178 +0.07(+0.29%)
Apr 30, 2007 24.47 24.49 24.04 24.08 6,122,994 -0.46(-1.89%)
Apr 27, 2007 23.66 24.62 23.66 24.54 12,743,941 +1.79(+7.86%)
Apr 26, 2007 22.91 22.96 22.72 22.76 5,337,923 -0.04(-0.17%)
Apr 25, 2007 22.79 23.01 22.69 22.79 4,759,084 +0.10(+0.45%)
Apr 24, 2007 23.17 23.44 22.58 22.69 5,245,888 -0.21(-0.90%)
Apr 23, 2007 22.69 22.99 22.65 22.90 5,240,404 +0.46(+2.07%)
Apr 20, 2007 22.70 22.70 22.39 22.43 4,817,568 +0.06(+0.29%)
Apr 19, 2007 22.90 22.90 22.25 22.37 3,736,352 -0.17(-0.77%)
Apr 18, 2007 22.16 22.69 22.12 22.54 5,436,080 +0.36(+1.63%)
Apr 17, 2007 22.10 22.20 22.03 22.18 5,890,376 +0.10(+0.47%)
Apr 16, 2007 21.92 22.18 21.91 22.08 5,467,420 +0.21(+0.94%)
Apr 13, 2007 22.30 22.30 21.84 21.87 6,151,045 -0.12(-0.53%)
Apr 12, 2007 22.61 22.61 21.94 21.99 6,553,447 -0.08(-0.38%)
Apr 11, 2007 22.29 22.37 21.82 22.07 7,348,229 -0.22(-0.98%)
Apr 10, 2007 22.11 22.33 21.96 22.29 6,265,664 +0.13(+0.58%)
Apr 09, 2007 22.34 22.41 22.14 22.16 4,997,228 -0.06(-0.29%)
Apr 05, 2007 22.47 22.47 22.14 22.23 3,662,173 -0.13(-0.58%)
Apr 04, 2007 22.53 22.60 22.32 22.36 3,951,209 -0.17(-0.74%)
Apr 03, 2007 22.48 22.62 22.20 22.52 4,244,271 +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.