Skip to main content

Waste Management (NY: WM )

213.15 -0.82 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 25.99 26.02 25.80 25.87 4,454,641 -0.16(-0.63%)
Feb 28, 2012 26.15 26.16 25.89 26.03 3,306,936 -0.13(-0.51%)
Feb 27, 2012 26.22 26.24 26.10 26.16 5,038,886 -0.19(-0.73%)
Feb 24, 2012 26.30 26.44 25.95 26.36 2,517,780 +0.13(+0.48%)
Feb 23, 2012 25.97 26.27 25.93 26.23 2,848,525 +0.33(+1.26%)
Feb 22, 2012 26.01 26.07 25.70 25.91 4,232,105 -0.05(-0.20%)
Feb 21, 2012 25.70 26.10 25.66 25.96 4,074,820 +0.36(+1.42%)
Feb 17, 2012 25.59 25.75 25.48 25.59 4,310,794 +0.14(+0.55%)
Feb 16, 2012 25.36 25.67 25.27 25.45 6,973,504 -0.44(-1.71%)
Feb 15, 2012 26.23 26.32 25.82 25.90 4,718,421 -0.31(-1.19%)
Feb 14, 2012 26.25 26.31 26.04 26.21 3,283,086 -0.11(-0.42%)
Feb 13, 2012 26.16 26.36 26.05 26.32 3,246,427 +0.28(+1.08%)
Feb 10, 2012 25.85 26.06 25.72 26.04 3,872,306 +0.02(+0.09%)
Feb 09, 2012 26.19 26.20 25.91 26.02 3,031,234 -0.10(-0.37%)
Feb 08, 2012 26.12 26.18 26.01 26.11 3,382,766 -0.01(-0.06%)
Feb 07, 2012 26.07 26.16 25.97 26.13 3,089,132 -0.03(-0.11%)
Feb 06, 2012 26.10 26.27 25.96 26.16 3,366,605 +0.00(+0.00%)
Feb 03, 2012 26.10 26.25 26.05 26.16 2,831,115 +0.28(+1.09%)
Feb 02, 2012 25.88 26.07 25.71 25.88 2,853,742 +0.00(+0.00%)
Feb 01, 2012 25.81 26.02 25.74 25.88 3,472,041 +0.17(+0.66%)
Jan 31, 2012 25.80 25.87 25.49 25.71 2,884,752 +0.00(+0.00%)
Jan 30, 2012 25.60 25.73 25.39 25.71 2,593,531 -0.04(-0.14%)
Jan 27, 2012 25.66 25.81 25.48 25.74 2,681,711 +0.06(+0.23%)
Jan 26, 2012 25.76 25.88 25.62 25.68 3,381,247 +0.09(+0.35%)
Jan 25, 2012 25.38 25.65 25.14 25.59 2,847,071 +0.21(+0.82%)
Jan 24, 2012 25.25 25.44 25.18 25.39 2,181,315 +0.01(+0.06%)
Jan 23, 2012 25.14 25.42 25.09 25.37 3,477,421 +0.27(+1.06%)
Jan 20, 2012 25.06 25.14 24.94 25.11 3,358,312 +0.07(+0.30%)
Jan 19, 2012 25.00 25.04 24.74 25.03 2,643,940 +0.13(+0.50%)
Jan 18, 2012 24.74 24.96 24.70 24.91 4,199,800 +0.13(+0.54%)
Jan 17, 2012 24.99 25.14 24.71 24.77 3,381,207 +0.07(+0.30%)
Jan 13, 2012 24.86 24.98 24.58 24.70 2,749,559 -0.32(-1.27%)
Jan 12, 2012 24.66 25.02 24.63 25.02 3,927,984 +0.37(+1.50%)
Jan 11, 2012 24.15 24.65 24.13 24.65 3,857,500 -0.07(-0.27%)
Jan 10, 2012 24.54 24.89 24.47 24.71 3,491,918 +0.36(+1.46%)
Jan 09, 2012 24.49 24.50 24.27 24.36 2,790,371 -0.04(-0.15%)
Jan 06, 2012 24.13 24.51 24.03 24.40 4,273,969 +0.28(+1.17%)
Jan 05, 2012 23.89 24.18 23.75 24.12 5,051,911 +0.19(+0.80%)
Jan 04, 2012 24.29 24.32 23.91 23.92 3,947,466 -0.27(-1.10%)
Dec 30, 2011 24.24 24.24 24.07 24.19 2,532,700 -0.05(-0.21%)
Dec 29, 2011 24.03 24.29 24.00 24.24 2,440,362 +0.27(+1.14%)
Dec 28, 2011 24.34 24.39 23.86 23.97 2,813,077 -0.33(-1.34%)
Dec 27, 2011 24.21 24.40 24.13 24.29 2,363,146 +0.09(+0.37%)
Dec 23, 2011 24.03 24.33 23.92 24.20 3,228,516 +0.50(+2.09%)
Dec 21, 2011 23.60 23.74 23.42 23.71 3,158,909 +0.16(+0.69%)
Dec 20, 2011 23.30 23.59 23.26 23.55 3,789,835 +0.58(+2.54%)
Dec 19, 2011 23.12 23.29 22.93 22.96 3,675,935 +0.04(+0.16%)
Dec 16, 2011 22.91 23.08 22.78 22.92 8,775,869 +0.08(+0.36%)
Dec 15, 2011 23.68 23.69 22.84 22.84 7,470,036 -0.54(-2.31%)
Dec 14, 2011 23.12 23.55 23.07 23.38 5,573,756 +0.27(+1.18%)
Dec 13, 2011 23.58 23.86 23.01 23.11 5,304,387 -0.34(-1.45%)
Dec 12, 2011 23.26 23.55 23.12 23.45 4,887,305 +0.04(+0.16%)
Dec 09, 2011 22.86 23.55 22.82 23.41 5,229,410 +0.81(+3.57%)
Dec 08, 2011 23.05 23.13 22.56 22.61 5,655,363 -0.68(-2.92%)
Dec 07, 2011 23.32 23.38 23.05 23.29 2,776,181 -0.09(-0.38%)
Dec 06, 2011 23.36 23.47 23.27 23.38 2,924,103 +0.06(+0.25%)
Dec 05, 2011 23.35 23.42 23.21 23.32 5,490,423 +0.22(+0.96%)
Dec 02, 2011 23.30 23.42 23.00 23.09 5,195,489 -0.01(-0.03%)
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.