Skip to main content

Waste Management (NY: WM )

202.34 -0.78 (-0.38%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 20.98 21.01 20.29 20.41 0 -0.41(-1.95%)
Jan 29, 2009 21.38 21.46 20.71 20.82 6,604,964 -0.67(-3.14%)
Jan 28, 2009 21.76 21.86 21.28 21.49 5,801,588 +0.07(+0.31%)
Jan 27, 2009 21.47 21.60 21.23 21.43 5,073,388 +0.10(+0.49%)
Jan 26, 2009 21.01 21.64 20.94 21.32 5,792,615 +0.33(+1.56%)
Jan 23, 2009 20.95 21.36 20.66 21.00 5,968,718 -0.32(-1.50%)
Jan 22, 2009 21.10 21.45 20.45 21.32 6,532,960 -0.05(-0.21%)
Jan 21, 2009 20.89 21.44 20.57 21.36 6,653,266 +0.72(+3.49%)
Jan 20, 2009 20.95 21.25 20.57 20.64 6,140,074 -0.56(-2.62%)
Jan 16, 2009 21.46 21.46 20.74 21.20 9,685,202 +0.00(+0.00%)
Jan 15, 2009 20.06 21.21 19.96 21.20 8,195,568 +0.63(+3.05%)
Jan 14, 2009 20.94 21.04 20.30 20.57 6,127,552 -0.58(-2.75%)
Jan 13, 2009 21.27 21.29 20.97 21.15 5,605,883 -0.14(-0.68%)
Jan 12, 2009 21.42 21.44 21.06 21.30 4,419,356 -0.12(-0.58%)
Jan 09, 2009 21.84 22.03 21.35 21.42 4,707,016 -0.29(-1.36%)
Jan 08, 2009 21.19 21.77 21.02 21.72 4,833,939 +0.40(+1.87%)
Jan 07, 2009 21.54 21.64 21.22 21.32 7,198,960 -0.33(-1.54%)
Jan 06, 2009 22.14 22.25 21.52 21.65 5,230,513 -0.32(-1.46%)
Jan 05, 2009 22.06 22.24 21.85 21.97 4,916,166 -0.14(-0.62%)
Jan 02, 2009 21.66 22.23 21.42 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 6,066,336 +0.46(+2.16%)
Dec 30, 2008 20.32 21.23 20.24 21.23 6,423,621 +1.05(+5.22%)
Dec 29, 2008 20.29 20.29 19.97 20.18 2,218,496 -0.09(-0.42%)
Dec 26, 2008 20.34 20.54 20.08 20.26 1,220,949 +0.04(+0.19%)
Dec 24, 2008 20.28 20.38 20.02 20.22 933,359 +0.12(+0.59%)
Dec 23, 2008 20.74 20.93 19.94 20.11 3,769,470 -0.50(-2.45%)
Dec 22, 2008 20.24 20.64 20.18 20.61 3,734,236 +0.18(+0.90%)
Dec 19, 2008 21.42 21.42 20.36 20.43 6,469,507 -0.02(-0.10%)
Dec 18, 2008 20.73 21.07 20.18 20.45 4,718,824 -0.12(-0.57%)
Dec 17, 2008 20.58 20.87 20.17 20.57 5,525,344 -0.20(-0.95%)
Dec 16, 2008 19.92 21.00 19.62 20.76 6,876,230 +1.01(+5.14%)
Dec 15, 2008 20.30 20.30 19.44 19.75 4,110,816 +0.17(+0.87%)
Dec 12, 2008 18.94 19.62 18.70 19.58 4,565,546 +0.29(+1.53%)
Dec 11, 2008 19.66 19.93 19.20 19.28 4,893,556 -0.52(-2.64%)
Dec 10, 2008 19.87 20.04 19.16 19.81 8,320,355 +0.07(+0.36%)
Dec 09, 2008 19.82 20.22 19.54 19.73 5,898,192 -0.02(-0.10%)
Dec 08, 2008 19.64 20.08 19.38 19.75 5,152,779 +0.31(+1.62%)
Dec 05, 2008 18.79 19.47 18.31 19.44 7,218,956 +0.23(+1.19%)
Dec 04, 2008 19.14 19.79 18.97 19.21 7,294,744 -0.22(-1.15%)
Dec 03, 2008 19.05 19.60 18.34 19.43 10,836,475 +0.86(+4.62%)
Dec 02, 2008 18.59 18.75 18.10 18.58 7,297,960 +0.54(+2.98%)
Dec 01, 2008 18.99 18.99 17.99 18.04 8,297,211 -1.07(-5.62%)
Nov 28, 2008 18.52 19.17 18.52 19.11 3,026,426 +0.54(+2.93%)
Nov 26, 2008 18.97 19.31 18.07 18.57 11,328,558 -0.84(-4.35%)
Nov 25, 2008 20.08 20.41 18.62 19.41 10,380,010 -0.29(-1.45%)
Nov 24, 2008 19.63 20.00 19.10 19.70 8,565,929 +0.44(+2.29%)
Nov 21, 2008 19.17 19.32 18.16 19.26 11,893,473 +0.45(+2.38%)
Nov 20, 2008 19.10 20.03 18.60 18.81 11,680,308 -0.47(-2.46%)
Nov 19, 2008 20.33 20.50 19.25 19.28 8,346,174 -1.08(-5.29%)
Nov 18, 2008 19.48 20.36 19.28 20.36 8,510,921 +0.88(+4.53%)
Nov 17, 2008 20.02 20.02 19.20 19.48 9,125,206 -0.76(-3.75%)
Nov 14, 2008 20.13 21.22 19.93 20.24 0 -0.08(-0.41%)
Nov 13, 2008 19.04 20.33 18.28 20.32 9,613,713 +1.36(+7.15%)
Nov 12, 2008 19.30 19.58 18.87 18.97 5,654,544 -0.66(-3.37%)
Nov 11, 2008 18.98 20.02 18.98 19.63 4,976,175 -0.27(-1.37%)
Nov 10, 2008 19.98 20.49 19.65 19.90 4,973,670 +0.06(+0.29%)
Nov 07, 2008 19.33 19.84 19.12 19.84 9,155,833 +0.69(+3.59%)
Nov 06, 2008 19.81 20.55 19.00 19.15 8,328,526 -1.09(-5.38%)
Nov 05, 2008 20.99 21.19 20.09 20.24 6,106,155 -0.99(-4.67%)
Nov 04, 2008 20.51 21.27 20.38 21.24 6,169,251 +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.