Skip to main content

Waste Management (NY: WM )

202.82 +0.94 (+0.47%)
Streaming Delayed Price Updated: 12:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 20.99 21.01 20.29 20.42 0 -0.41(-1.95%)
Jan 29, 2009 21.38 21.46 20.72 20.82 6,603,757 -0.67(-3.14%)
Jan 28, 2009 21.76 21.86 21.28 21.50 5,800,528 +0.07(+0.31%)
Jan 27, 2009 21.48 21.60 21.23 21.43 5,072,461 +0.10(+0.49%)
Jan 26, 2009 21.01 21.65 20.95 21.33 5,791,557 +0.33(+1.56%)
Jan 23, 2009 20.95 21.36 20.66 21.00 5,967,628 -0.32(-1.50%)
Jan 22, 2009 21.10 21.45 20.45 21.32 6,531,766 -0.05(-0.21%)
Jan 21, 2009 20.90 21.44 20.57 21.37 6,652,050 +0.72(+3.49%)
Jan 20, 2009 20.95 21.26 20.57 20.65 6,138,952 -0.56(-2.62%)
Jan 16, 2009 21.46 21.46 20.74 21.20 9,683,432 +0.00(+0.00%)
Jan 15, 2009 20.06 21.22 19.97 21.20 8,194,071 +0.63(+3.05%)
Jan 14, 2009 20.95 21.04 20.30 20.58 6,126,433 -0.58(-2.75%)
Jan 13, 2009 21.28 21.30 20.97 21.16 5,604,858 -0.14(-0.68%)
Jan 12, 2009 21.42 21.44 21.06 21.30 4,418,548 -0.12(-0.58%)
Jan 09, 2009 21.85 22.04 21.35 21.43 4,706,156 -0.29(-1.36%)
Jan 08, 2009 21.19 21.77 21.03 21.72 4,833,056 +0.40(+1.87%)
Jan 07, 2009 21.54 21.64 21.22 21.32 7,197,644 -0.33(-1.54%)
Jan 06, 2009 22.15 22.25 21.52 21.66 5,229,557 -0.32(-1.46%)
Jan 05, 2009 22.06 22.24 21.85 21.98 4,915,268 -0.14(-0.62%)
Jan 02, 2009 21.67 22.23 21.43 22.11 0 +0.42(+1.93%)
Jan 01, 2009 20.97 21.80 20.97 21.69 0 +0.00(+0.00%)
Dec 31, 2008 20.97 21.80 20.97 21.69 6,065,228 +0.46(+2.16%)
Dec 30, 2008 20.33 21.24 20.25 21.24 6,422,448 +1.05(+5.22%)
Dec 29, 2008 20.29 20.29 19.97 20.18 2,218,090 -0.09(-0.42%)
Dec 26, 2008 20.34 20.54 20.08 20.27 1,220,725 +0.04(+0.19%)
Dec 24, 2008 20.29 20.39 20.03 20.23 933,188 +0.12(+0.59%)
Dec 23, 2008 20.75 20.94 19.94 20.11 3,768,781 -0.50(-2.45%)
Dec 22, 2008 20.25 20.65 20.18 20.61 3,733,554 +0.18(+0.90%)
Dec 19, 2008 21.43 21.43 20.37 20.43 6,468,325 -0.02(-0.10%)
Dec 18, 2008 20.73 21.07 20.18 20.45 4,717,962 -0.12(-0.57%)
Dec 17, 2008 20.58 20.88 20.17 20.57 5,524,335 -0.20(-0.95%)
Dec 16, 2008 19.92 21.01 19.63 20.77 6,874,973 +1.01(+5.14%)
Dec 15, 2008 20.30 20.30 19.44 19.75 4,110,065 +0.17(+0.87%)
Dec 12, 2008 18.95 19.63 18.70 19.58 4,564,711 +0.29(+1.53%)
Dec 11, 2008 19.66 19.93 19.20 19.29 4,892,661 -0.52(-2.64%)
Dec 10, 2008 19.87 20.05 19.16 19.81 8,318,834 +0.07(+0.36%)
Dec 09, 2008 19.82 20.23 19.55 19.74 5,897,114 -0.02(-0.10%)
Dec 08, 2008 19.64 20.08 19.38 19.76 5,151,838 +0.31(+1.62%)
Dec 05, 2008 18.79 19.48 18.31 19.44 7,217,637 +0.23(+1.19%)
Dec 04, 2008 19.14 19.80 18.98 19.21 7,293,411 -0.22(-1.14%)
Dec 03, 2008 19.06 19.60 18.34 19.44 10,834,495 +0.86(+4.62%)
Dec 02, 2008 18.59 18.76 18.11 18.58 7,296,627 +0.54(+2.98%)
Dec 01, 2008 18.99 18.99 17.99 18.04 8,295,695 -1.07(-5.62%)
Nov 28, 2008 18.52 19.17 18.52 19.12 3,025,873 +0.54(+2.93%)
Nov 26, 2008 18.98 19.31 18.07 18.57 11,326,488 -0.84(-4.35%)
Nov 25, 2008 20.08 20.42 18.62 19.42 10,378,115 -0.29(-1.45%)
Nov 24, 2008 19.63 20.01 19.11 19.70 8,564,365 +0.44(+2.29%)
Nov 21, 2008 19.17 19.32 18.16 19.26 11,891,301 +0.45(+2.38%)
Nov 20, 2008 19.11 20.03 18.61 18.81 11,678,175 -0.47(-2.46%)
Nov 19, 2008 20.34 20.50 19.25 19.29 8,344,651 -1.08(-5.29%)
Nov 18, 2008 19.48 20.36 19.29 20.36 8,509,367 +0.88(+4.53%)
Nov 17, 2008 20.03 20.03 19.20 19.48 9,123,540 -0.76(-3.75%)
Nov 14, 2008 20.13 21.23 19.93 20.24 0 -0.08(-0.41%)
Nov 13, 2008 19.05 20.33 18.28 20.32 9,611,958 +1.36(+7.15%)
Nov 12, 2008 19.31 19.58 18.87 18.97 5,653,511 -0.66(-3.37%)
Nov 11, 2008 18.99 20.03 18.98 19.63 4,975,267 -0.27(-1.37%)
Nov 10, 2008 19.98 20.49 19.65 19.90 4,972,762 +0.06(+0.29%)
Nov 07, 2008 19.33 19.84 19.12 19.84 9,154,162 +0.69(+3.59%)
Nov 06, 2008 19.81 20.55 19.01 19.16 8,327,005 -1.09(-5.38%)
Nov 05, 2008 20.99 21.19 20.10 20.25 6,105,040 -0.99(-4.67%)
Nov 04, 2008 20.51 21.28 20.38 21.24 6,168,125 +1.21(+6.06%)
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.