Skip to main content

Waste Management (NY: WM )

212.65 -1.32 (-0.62%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 25.43 25.43 24.89 25.16 5,467,128 -0.29(-1.13%)
Oct 28, 2010 25.57 25.71 25.23 25.45 4,626,378 +0.03(+0.11%)
Oct 27, 2010 25.60 25.62 25.20 25.43 6,277,565 -0.56(-2.14%)
Oct 25, 2010 26.07 26.24 25.94 25.98 2,970,634 +0.06(+0.24%)
Oct 22, 2010 25.97 26.00 25.81 25.92 1,993,964 +0.05(+0.19%)
Oct 21, 2010 25.82 25.98 25.71 25.87 2,709,463 +0.13(+0.49%)
Oct 20, 2010 25.47 25.88 25.45 25.74 2,485,901 +0.29(+1.14%)
Oct 19, 2010 25.46 25.67 25.34 25.45 3,218,680 -0.24(-0.93%)
Oct 18, 2010 25.82 25.89 25.58 25.69 3,369,209 -0.10(-0.38%)
Oct 15, 2010 26.21 26.24 25.71 25.79 7,545,499 -0.21(-0.81%)
Oct 14, 2010 26.08 26.14 25.89 26.00 2,906,160 -0.06(-0.22%)
Oct 13, 2010 25.83 26.24 25.76 26.06 3,936,796 +0.32(+1.26%)
Oct 12, 2010 25.66 25.80 25.37 25.73 2,973,003 +0.06(+0.25%)
Oct 11, 2010 25.57 25.71 25.48 25.67 2,224,268 +0.06(+0.25%)
Oct 08, 2010 25.61 25.69 25.36 25.61 3,427,402 +0.13(+0.50%)
Oct 07, 2010 25.85 25.85 25.40 25.48 65,541 -0.27(-1.04%)
Oct 06, 2010 25.59 25.82 25.57 25.75 2,568,317 +0.11(+0.41%)
Oct 05, 2010 25.37 25.72 25.23 25.64 37,530 +0.46(+1.82%)
Oct 04, 2010 25.31 25.38 24.98 25.19 2,175,644 -0.13(-0.50%)
Oct 01, 2010 25.31 25.39 25.21 25.31 2,920,690 +0.14(+0.54%)
Sep 30, 2010 25.18 25.53 25.07 25.18 31,368 -0.08(-0.32%)
Sep 29, 2010 24.94 25.29 24.94 25.26 10,417 +0.19(+0.76%)
Sep 28, 2010 24.99 25.14 24.71 25.07 10,011 +0.08(+0.31%)
Sep 27, 2010 25.25 25.27 24.97 24.99 2,615,815 -0.20(-0.81%)
Sep 24, 2010 25.04 25.24 24.97 25.19 2,593,689 +0.45(+1.82%)
Sep 23, 2010 24.74 25.00 24.66 24.74 2,912,120 -0.35(-1.40%)
Sep 22, 2010 25.02 25.31 24.97 25.09 3,988,266 +0.01(+0.06%)
Sep 21, 2010 24.88 25.18 24.83 25.08 18,959 +0.20(+0.82%)
Sep 20, 2010 24.70 24.92 24.59 24.88 4,004,881 +0.22(+0.89%)
Sep 17, 2010 24.66 24.78 24.40 24.66 5,670,762 +0.33(+1.36%)
Sep 15, 2010 24.11 24.37 23.98 24.33 2,380,901 +0.18(+0.76%)
Sep 14, 2010 24.06 24.28 23.93 24.14 11,919 +0.08(+0.32%)
Sep 13, 2010 24.13 24.19 23.99 24.07 2,165,697 +0.11(+0.47%)
Sep 10, 2010 23.85 24.07 23.81 23.95 1,858,648 +0.14(+0.59%)
Sep 09, 2010 24.08 24.13 23.78 23.81 560 -0.08(-0.35%)
Sep 08, 2010 23.88 24.00 23.82 23.90 43,769 +0.06(+0.27%)
Sep 07, 2010 23.95 23.99 23.78 23.83 5,995 -0.20(-0.82%)
Sep 03, 2010 23.87 24.09 23.78 24.03 2,101,731 +0.19(+0.80%)
Sep 02, 2010 23.83 23.88 23.68 23.84 28,014 +0.11(+0.46%)
Sep 01, 2010 23.33 23.86 23.26 23.73 4,372,423 +0.66(+2.84%)
Aug 31, 2010 23.05 23.34 22.94 23.07 64,073 -0.29(-1.22%)
Aug 30, 2010 23.46 23.55 23.29 23.36 2,522,301 -0.10(-0.45%)
Aug 27, 2010 23.47 23.49 23.05 23.47 2,201,688 +0.30(+1.30%)
Aug 26, 2010 23.17 23.33 23.04 23.17 2,169,188 +0.05(+0.21%)
Aug 25, 2010 23.06 23.22 22.73 23.12 3,929,779 -0.03(-0.15%)
Aug 24, 2010 23.24 23.49 22.96 23.15 18,737 -0.24(-1.04%)
Aug 23, 2010 23.57 23.67 23.28 23.40 2,592,017 -0.06(-0.24%)
Aug 20, 2010 23.32 23.50 23.15 23.45 2,553,687 +0.08(+0.36%)
Aug 19, 2010 23.65 23.70 23.27 23.37 11,540 -0.34(-1.41%)
Aug 18, 2010 23.69 23.84 23.53 23.70 816 +0.00(+0.00%)
Aug 17, 2010 23.37 24.04 23.32 23.70 33,262 +0.50(+2.14%)
Aug 16, 2010 22.91 23.24 22.74 23.21 2,231,449 +0.17(+0.73%)
Aug 13, 2010 23.04 23.20 23.03 23.04 1,778,781 -0.06(-0.27%)
Aug 12, 2010 22.98 23.18 22.91 23.10 2,927,622 -0.16(-0.69%)
Aug 11, 2010 23.71 23.74 23.21 23.26 573 -0.69(-2.88%)
Aug 10, 2010 23.95 24.10 23.77 23.95 863 -0.23(-0.95%)
Aug 09, 2010 24.19 24.25 24.10 24.18 1,679,283 +0.06(+0.23%)
Aug 06, 2010 24.13 24.13 23.79 24.13 3,046,862 +0.08(+0.32%)
Aug 05, 2010 24.01 24.05 23.82 24.05 2,612,994 -0.09(-0.38%)
Aug 04, 2010 24.03 24.15 23.96 24.14 435 +0.14(+0.58%)
Aug 03, 2010 23.91 24.08 23.88 24.00 12,983 -0.05(-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.