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 (%)
Dec 31, 2007 22.62 22.64 22.28 22.36 3,886,885 -0.38(-1.66%)
Dec 28, 2007 22.85 22.95 22.59 22.74 2,865,324 -0.06(-0.27%)
Dec 27, 2007 22.87 22.96 22.74 22.80 2,113,376 -0.26(-1.13%)
Dec 26, 2007 22.85 23.20 22.76 23.06 2,059,708 -0.07(-0.30%)
Dec 24, 2007 23.02 23.28 22.91 23.13 1,307,460 +0.08(+0.33%)
Dec 21, 2007 22.89 23.07 22.54 23.05 7,447,428 +0.38(+1.69%)
Dec 20, 2007 22.71 22.78 22.52 22.67 5,734,540 +0.10(+0.45%)
Dec 19, 2007 23.38 23.38 22.48 22.57 4,787,114 -0.59(-2.54%)
Dec 18, 2007 22.63 23.45 22.63 23.15 5,281,842 +0.64(+2.86%)
Dec 17, 2007 22.65 22.76 22.31 22.51 4,455,079 -0.26(-1.14%)
Dec 14, 2007 23.07 23.31 22.74 22.77 3,807,355 -0.58(-2.49%)
Dec 13, 2007 23.70 23.70 23.13 23.35 4,592,122 -0.42(-1.76%)
Dec 12, 2007 24.24 24.30 23.55 23.77 5,219,224 +0.24(+1.02%)
Dec 11, 2007 24.00 24.05 23.53 23.53 3,286,012 -0.49(-2.02%)
Dec 10, 2007 23.58 24.10 23.51 24.02 3,747,963 +0.46(+1.95%)
Dec 07, 2007 23.69 23.98 23.45 23.56 2,521,404 -0.14(-0.58%)
Dec 06, 2007 23.11 23.73 23.11 23.69 2,383,456 +0.51(+2.18%)
Dec 05, 2007 23.60 23.60 23.01 23.19 3,818,668 -0.15(-0.65%)
Dec 04, 2007 23.49 23.73 23.30 23.34 3,206,068 -0.18(-0.79%)
Dec 03, 2007 23.74 23.74 23.39 23.52 2,819,963 +0.03(+0.15%)
Nov 30, 2007 23.34 23.66 23.27 23.49 4,383,506 +0.38(+1.66%)
Nov 29, 2007 23.72 23.88 23.02 23.11 5,881,711 -0.74(-3.10%)
Nov 28, 2007 23.63 24.06 23.39 23.85 5,336,932 +0.34(+1.46%)
Nov 27, 2007 23.14 23.52 22.89 23.50 6,466,658 +0.53(+2.29%)
Nov 26, 2007 23.34 23.65 22.93 22.98 5,092,577 -0.31(-1.35%)
Nov 23, 2007 23.23 23.49 23.15 23.29 1,909,832 +0.17(+0.74%)
Nov 21, 2007 23.04 23.38 22.89 23.12 5,238,541 -0.06(-0.27%)
Nov 20, 2007 23.33 23.44 22.81 23.18 10,035,659 -0.07(-0.29%)
Nov 19, 2007 23.41 23.57 23.20 23.25 5,600,118 -0.26(-1.11%)
Nov 16, 2007 23.67 23.76 23.29 23.51 5,356,726 -0.05(-0.23%)
Nov 15, 2007 23.65 23.94 23.39 23.56 5,460,795 -0.23(-0.98%)
Nov 14, 2007 24.13 24.52 23.75 23.80 6,306,943 -0.23(-0.97%)
Nov 13, 2007 23.18 24.06 23.18 24.03 5,797,291 +1.00(+4.34%)
Nov 12, 2007 22.85 23.50 22.75 23.03 6,151,492 +0.11(+0.48%)
Nov 09, 2007 23.40 23.57 22.87 22.92 11,794,292 -0.84(-3.54%)
Nov 08, 2007 23.59 23.94 23.42 23.76 4,863,012 +0.19(+0.81%)
Nov 07, 2007 24.41 24.41 23.53 23.57 3,972,444 -0.90(-3.66%)
Nov 06, 2007 24.39 24.58 23.98 24.47 3,168,664 -0.01(-0.06%)
Nov 05, 2007 24.55 24.64 24.21 24.48 4,271,163 -0.08(-0.33%)
Nov 02, 2007 24.36 24.71 24.21 24.56 3,595,592 +0.21(+0.84%)
Nov 01, 2007 24.91 25.12 24.30 24.36 6,233,149 -0.55(-2.20%)
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%)
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.