Skip to main content

Waste Management (NY: WM )

212.59 -1.38 (-0.65%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 30.12 30.61 30.05 30.57 5,496,551 +0.46(+1.53%)
Mar 27, 2013 30.00 30.23 29.87 30.11 2,929,438 -0.02(-0.05%)
Mar 26, 2013 30.08 30.20 29.99 30.12 2,447,866 +0.20(+0.68%)
Mar 25, 2013 29.92 29.96 29.70 29.92 3,622,073 +0.01(+0.03%)
Mar 22, 2013 29.58 29.92 29.54 29.91 2,861,023 +0.38(+1.29%)
Mar 21, 2013 29.43 29.60 29.40 29.53 2,939,284 -0.04(-0.13%)
Mar 20, 2013 29.26 29.58 29.15 29.57 3,712,931 +0.40(+1.36%)
Mar 19, 2013 29.29 29.33 29.02 29.17 2,696,712 -0.05(-0.16%)
Mar 18, 2013 29.04 29.27 29.03 29.22 1,997,370 -0.03(-0.11%)
Mar 15, 2013 28.90 29.27 28.85 29.25 3,538,433 +0.23(+0.78%)
Mar 14, 2013 29.06 29.18 28.92 29.02 2,811,849 -0.02(-0.08%)
Mar 13, 2013 28.86 29.10 28.83 29.05 2,035,253 +0.23(+0.81%)
Mar 12, 2013 28.87 29.08 28.73 28.81 2,025,610 -0.03(-0.11%)
Mar 11, 2013 28.78 28.94 28.66 28.84 3,250,369 +0.06(+0.22%)
Mar 08, 2013 28.79 28.87 28.62 28.78 2,761,126 +0.13(+0.46%)
Mar 07, 2013 28.73 28.89 28.52 28.65 3,076,185 -0.09(-0.31%)
Mar 06, 2013 29.02 29.05 28.68 28.74 2,447,229 -0.21(-0.72%)
Mar 05, 2013 28.81 29.05 28.78 28.95 2,884,721 +0.23(+0.81%)
Mar 04, 2013 28.50 28.79 28.38 28.71 3,068,463 +0.23(+0.81%)
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.