Waste Management (NY: WM )

141.42 USD +3.24 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 36.09 36.10 35.33 35.72 3,851,537 -0.41(-1.13%)
Oct 28, 2010 36.30 36.49 35.81 36.13 3,259,237 +0.04(+0.11%)
Oct 27, 2010 36.34 36.37 35.77 36.09 4,422,482 -0.79(-2.14%)
Oct 25, 2010 37.00 37.25 36.82 36.88 2,092,782 +0.09(+0.24%)
Oct 22, 2010 36.87 36.90 36.63 36.79 1,404,728 +0.07(+0.19%)
Oct 21, 2010 36.65 36.88 36.50 36.72 1,908,790 +0.18(+0.49%)
Oct 20, 2010 36.15 36.73 36.13 36.54 1,751,293 +0.41(+1.13%)
Oct 19, 2010 36.14 36.44 35.97 36.13 2,267,528 -0.34(-0.93%)
Oct 18, 2010 36.65 36.75 36.31 36.47 2,373,574 -0.14(-0.38%)
Oct 15, 2010 37.20 37.25 36.49 36.61 5,315,729 -0.30(-0.81%)
Oct 14, 2010 37.02 37.11 36.75 36.91 2,047,361 -0.08(-0.22%)
Oct 13, 2010 36.66 37.24 36.57 36.99 2,773,434 +0.46(+1.26%)
Oct 12, 2010 36.42 36.62 36.02 36.53 2,094,451 +0.09(+0.25%)
Oct 11, 2010 36.29 36.49 36.17 36.44 1,566,975 +0.09(+0.25%)
Oct 08, 2010 36.35 36.46 36.00 36.35 2,414,571 +0.18(+0.50%)
Oct 07, 2010 36.70 36.70 36.06 36.17 46,173 -0.38(-1.04%)
Oct 06, 2010 36.33 36.65 36.30 36.55 1,809,354 +0.15(+0.41%)
Oct 05, 2010 36.01 36.51 35.81 36.40 26,440 +0.65(+1.82%)
Oct 04, 2010 35.92 36.02 35.46 35.75 1,532,720 -0.18(-0.50%)
Oct 01, 2010 35.93 36.04 35.79 35.93 2,057,597 +0.19(+0.54%)
Sep 30, 2010 35.74 36.24 35.59 35.74 22,099 -0.11(-0.32%)
Sep 29, 2010 35.40 35.90 35.40 35.85 7,339 +0.27(+0.76%)
Sep 28, 2010 35.47 35.68 35.08 35.58 7,053 +0.11(+0.31%)
Sep 27, 2010 35.84 35.87 35.44 35.47 1,842,816 -0.29(-0.81%)
Sep 24, 2010 35.55 35.83 35.45 35.76 1,827,228 +0.64(+1.82%)
Sep 23, 2010 35.12 35.48 35.01 35.12 2,051,560 -0.50(-1.40%)
Sep 22, 2010 35.51 35.92 35.45 35.62 2,809,694 +0.02(+0.06%)
Sep 21, 2010 35.31 35.74 35.25 35.60 13,357 +0.29(+0.82%)
Sep 20, 2010 35.06 35.38 34.91 35.31 2,821,399 +0.31(+0.89%)
Sep 17, 2010 35.00 35.18 34.64 35.00 3,994,995 +0.47(+1.36%)
Sep 15, 2010 34.22 34.59 34.04 34.53 1,677,321 +0.26(+0.76%)
Sep 14, 2010 34.15 34.46 33.97 34.27 8,397 +0.11(+0.32%)
Sep 13, 2010 34.25 34.34 34.05 34.16 1,525,712 +0.16(+0.47%)
Sep 10, 2010 33.85 34.17 33.80 34.00 1,309,399 +0.20(+0.59%)
Sep 09, 2010 34.18 34.25 33.75 33.80 395 -0.12(-0.35%)
Sep 08, 2010 33.90 34.07 33.81 33.92 30,835 +0.09(+0.27%)
Sep 07, 2010 33.99 34.06 33.75 33.83 4,224 -0.28(-0.82%)
Sep 03, 2010 33.88 34.19 33.75 34.11 1,480,649 +0.27(+0.80%)
Sep 02, 2010 33.82 33.89 33.61 33.84 19,736 -0.16(-0.47%)
Sep 01, 2010 33.42 34.19 33.33 34.00 3,051,791 +0.94(+2.84%)
Aug 31, 2010 33.03 33.44 32.86 33.06 44,721 -0.41(-1.22%)
Aug 30, 2010 33.61 33.74 33.37 33.47 1,760,474 -0.15(-0.45%)
Aug 27, 2010 33.62 33.65 33.02 33.62 1,536,698 +0.43(+1.30%)
Aug 26, 2010 33.19 33.42 33.01 33.19 1,514,014 +0.07(+0.21%)
Aug 25, 2010 33.04 33.27 32.56 33.12 2,742,842 -0.05(-0.15%)
Aug 24, 2010 33.29 33.65 32.89 33.17 13,078 -0.35(-1.04%)
Aug 23, 2010 33.77 33.91 33.36 33.52 1,809,133 -0.08(-0.24%)
Aug 20, 2010 33.41 33.67 33.17 33.60 1,782,380 +0.12(+0.36%)
Aug 19, 2010 33.89 33.96 33.34 33.48 8,055 -0.48(-1.41%)
Aug 18, 2010 33.94 34.15 33.71 33.96 570 +0.00(+0.00%)
Aug 17, 2010 33.48 34.45 33.41 33.96 23,216 +0.71(+2.14%)
Aug 16, 2010 32.83 33.30 32.58 33.25 1,557,470 +0.24(+0.73%)
Aug 13, 2010 33.01 33.24 33.00 33.01 1,241,524 -0.09(-0.27%)
Aug 12, 2010 32.92 33.21 32.83 33.10 2,043,373 -0.23(-0.69%)
Aug 11, 2010 33.97 34.01 33.26 33.33 400 -0.99(-2.88%)
Aug 10, 2010 34.31 34.53 34.06 34.32 603 -0.33(-0.95%)
Aug 09, 2010 34.66 34.75 34.53 34.65 1,172,078 +0.08(+0.23%)
Aug 06, 2010 34.57 34.57 34.08 34.57 2,126,598 +0.11(+0.32%)
Aug 05, 2010 34.40 34.46 34.13 34.46 1,823,774 -0.13(-0.38%)
Aug 04, 2010 34.43 34.60 34.33 34.59 304 +0.20(+0.58%)
Aug 03, 2010 34.25 34.50 34.22 34.39 9,062 -0.07(-0.20%)
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.