Skip to main content

Waste Management (NY: WM )

212.47 -1.50 (-0.70%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 33.39 33.98 33.37 33.96 4,443,581 +0.74(+2.24%)
Mar 28, 2014 33.20 33.47 33.09 33.22 2,020,188 +0.20(+0.61%)
Mar 27, 2014 32.75 33.17 32.62 33.01 2,148,641 +0.31(+0.94%)
Mar 26, 2014 32.95 33.06 32.69 32.71 2,181,391 -0.07(-0.22%)
Mar 25, 2014 32.82 33.01 32.72 32.78 2,519,038 +0.08(+0.25%)
Mar 24, 2014 33.02 33.22 32.62 32.70 3,538,642 -0.18(-0.54%)
Mar 21, 2014 33.44 33.51 32.86 32.88 4,664,951 -0.27(-0.83%)
Mar 20, 2014 33.16 33.34 33.09 33.15 1,409,648 -0.09(-0.27%)
Mar 19, 2014 33.30 33.51 33.06 33.24 2,119,804 -0.10(-0.31%)
Mar 18, 2014 33.17 33.40 33.17 33.34 1,673,400 +0.20(+0.61%)
Mar 17, 2014 33.03 33.17 33.00 33.14 2,043,184 +0.20(+0.61%)
Mar 14, 2014 32.66 33.03 32.60 32.94 2,745,682 +0.32(+0.99%)
Mar 13, 2014 32.88 32.94 32.57 32.62 2,465,270 -0.15(-0.44%)
Mar 12, 2014 33.09 33.16 32.71 32.76 3,298,049 -0.54(-1.62%)
Mar 11, 2014 33.38 33.47 33.15 33.30 1,649,856 -0.07(-0.22%)
Mar 10, 2014 33.34 33.41 33.21 33.38 1,410,828 -0.02(-0.07%)
Mar 07, 2014 33.33 33.55 33.23 33.40 2,124,122 +0.15(+0.44%)
Mar 06, 2014 33.05 33.29 33.02 33.26 2,586,464 +0.19(+0.57%)
Mar 05, 2014 33.11 33.20 32.94 33.07 2,579,859 -0.02(-0.07%)
Mar 04, 2014 33.27 33.44 32.85 33.09 3,767,968 +0.07(+0.22%)
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.