Skip to main content

Waste Management (NY: WM )

215.85 +1.03 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 24.16 24.28 24.05 24.17 6,010,984 -0.12(-0.49%)
Nov 29, 2010 24.42 24.42 24.09 24.29 6,441,969 -0.13(-0.53%)
Nov 26, 2010 24.54 24.60 24.34 24.42 2,338,612 -0.27(-1.08%)
Nov 24, 2010 24.54 24.69 24.69 24.69 2,837,557 +0.30(+1.23%)
Nov 23, 2010 24.43 24.78 24.34 24.39 3,496,616 -0.20(-0.82%)
Nov 22, 2010 24.64 24.77 24.41 24.59 10,700,202 -0.04(-0.17%)
Nov 19, 2010 24.62 24.74 24.51 24.63 11,857,910 +0.01(+0.06%)
Nov 18, 2010 24.55 24.74 24.49 24.62 9,812,906 +0.26(+1.06%)
Nov 17, 2010 24.34 24.46 24.27 24.36 2,849,942 +0.00(+0.00%)
Nov 16, 2010 24.29 24.46 24.25 24.36 5,158,908 -0.11(-0.46%)
Nov 15, 2010 24.62 24.69 24.45 24.47 3,357,256 -0.07(-0.28%)
Nov 12, 2010 24.49 24.71 24.36 24.54 4,679,845 +0.11(+0.46%)
Nov 11, 2010 24.44 24.49 24.25 24.43 3,316,465 -0.10(-0.43%)
Nov 10, 2010 24.61 24.67 24.52 24.53 4,480,674 -0.05(-0.20%)
Nov 09, 2010 24.75 24.81 24.53 24.58 3,745,786 -0.02(-0.09%)
Nov 08, 2010 24.69 24.76 24.57 24.60 4,430,036 -0.23(-0.93%)
Nov 05, 2010 25.05 25.11 24.60 24.83 5,105,115 -0.25(-1.00%)
Nov 04, 2010 25.36 25.36 24.99 25.09 5,586,143 -0.06(-0.22%)
Nov 03, 2010 25.18 25.22 24.92 25.14 4,911,107 +0.05(+0.19%)
Nov 02, 2010 25.02 25.22 24.92 25.09 3,006,064 +0.23(+0.93%)
Nov 01, 2010 25.07 25.30 24.74 24.86 4,341,535 -0.12(-0.48%)
Oct 29, 2010 25.24 25.25 24.71 24.98 5,507,423 -0.29(-1.13%)
Oct 28, 2010 25.39 25.52 25.04 25.27 4,660,476 +0.03(+0.11%)
Oct 27, 2010 25.41 25.43 25.02 25.24 6,323,834 -0.55(-2.14%)
Oct 25, 2010 25.88 26.05 25.75 25.79 2,992,529 +0.06(+0.24%)
Oct 22, 2010 25.78 25.81 25.62 25.73 2,008,660 +0.05(+0.19%)
Oct 21, 2010 25.63 25.79 25.53 25.68 2,729,433 +0.13(+0.49%)
Oct 20, 2010 25.28 25.69 25.27 25.55 2,504,224 +0.29(+1.13%)
Oct 19, 2010 25.27 25.48 25.16 25.27 3,242,403 -0.24(-0.93%)
Oct 18, 2010 25.63 25.70 25.39 25.50 3,394,041 -0.10(-0.38%)
Oct 15, 2010 26.02 26.05 25.52 25.60 7,601,113 -0.21(-0.81%)
Oct 14, 2010 25.89 25.95 25.70 25.81 2,927,580 -0.06(-0.22%)
Oct 13, 2010 25.64 26.04 25.57 25.87 3,965,812 +0.32(+1.26%)
Oct 12, 2010 25.47 25.61 25.19 25.55 2,994,915 +0.06(+0.25%)
Oct 11, 2010 25.38 25.52 25.30 25.48 2,240,662 +0.06(+0.25%)
Oct 08, 2010 25.42 25.50 25.18 25.42 3,452,664 +0.13(+0.50%)
Oct 07, 2010 25.67 25.67 25.22 25.30 66,024 -0.27(-1.04%)
Oct 06, 2010 25.41 25.63 25.39 25.56 2,587,247 +0.10(+0.41%)
Oct 05, 2010 25.18 25.53 25.04 25.46 37,807 +0.45(+1.82%)
Oct 04, 2010 25.12 25.19 24.80 25.00 2,191,680 -0.13(-0.50%)
Oct 01, 2010 25.13 25.20 25.03 25.13 2,942,217 +0.14(+0.54%)
Sep 30, 2010 25.00 25.34 24.89 24.99 31,599 -0.08(-0.32%)
Sep 29, 2010 24.75 25.11 24.75 25.07 10,494 +0.19(+0.76%)
Sep 28, 2010 24.81 24.95 24.53 24.88 10,085 +0.08(+0.31%)
Sep 27, 2010 25.06 25.09 24.78 24.81 2,635,095 -0.20(-0.81%)
Sep 24, 2010 24.86 25.06 24.79 25.01 2,612,805 +0.45(+1.82%)
Sep 23, 2010 24.56 24.81 24.48 24.56 2,933,584 -0.35(-1.40%)
Sep 22, 2010 24.83 25.12 24.79 24.91 4,017,662 +0.01(+0.06%)
Sep 21, 2010 24.69 24.99 24.65 24.90 19,099 +0.20(+0.82%)
Sep 20, 2010 24.52 24.74 24.41 24.69 4,034,399 +0.22(+0.89%)
Sep 17, 2010 24.48 24.60 24.23 24.48 5,712,558 +0.33(+1.36%)
Sep 15, 2010 23.93 24.19 23.81 24.15 2,398,449 +0.18(+0.76%)
Sep 14, 2010 23.88 24.10 23.76 23.97 12,007 +0.08(+0.32%)
Sep 13, 2010 23.95 24.02 23.81 23.89 2,181,659 +0.11(+0.47%)
Sep 10, 2010 23.67 23.90 23.64 23.78 1,872,347 +0.14(+0.59%)
Sep 09, 2010 23.90 23.95 23.60 23.64 564 -0.08(-0.35%)
Sep 08, 2010 23.71 23.83 23.64 23.72 44,091 +0.06(+0.27%)
Sep 07, 2010 23.77 23.82 23.60 23.66 6,040 -0.20(-0.82%)
Sep 03, 2010 23.69 23.91 23.60 23.85 2,117,222 +0.19(+0.80%)
Sep 02, 2010 23.65 23.70 23.50 23.67 28,221 +0.11(+0.46%)
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.