Skip to main content

Waste Management (NY: WM )

213.15 -0.82 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 23.85 23.96 23.51 23.56 3,966,130 -0.21(-0.89%)
Mar 29, 2007 23.41 23.81 23.36 23.77 6,155,272 +0.44(+1.91%)
Mar 28, 2007 23.62 23.65 23.27 23.32 4,453,485 -0.30(-1.27%)
Mar 27, 2007 24.06 24.06 23.57 23.62 5,314,255 -0.44(-1.82%)
Mar 26, 2007 23.91 24.09 23.71 24.06 6,002,077 +0.15(+0.63%)
Mar 23, 2007 23.55 23.95 23.47 23.91 6,255,822 +0.41(+1.75%)
Mar 22, 2007 22.97 23.61 22.97 23.50 5,541,334 -0.05(-0.20%)
Mar 21, 2007 23.41 23.62 23.21 23.55 5,933,164 +0.21(+0.88%)
Mar 20, 2007 23.34 23.38 23.20 23.34 4,814,951 +0.06(+0.26%)
Mar 19, 2007 23.17 23.36 23.04 23.28 4,227,325 +0.34(+1.46%)
Mar 16, 2007 23.00 23.04 22.76 22.95 5,724,375 -0.07(-0.30%)
Mar 15, 2007 22.75 23.12 22.61 23.01 5,713,275 +0.18(+0.78%)
Mar 14, 2007 22.52 22.85 22.29 22.84 7,032,686 +0.36(+1.58%)
Mar 13, 2007 23.08 23.10 22.45 22.48 5,054,734 -0.60(-2.58%)
Mar 12, 2007 22.99 23.45 22.80 23.08 5,647,097 -0.14(-0.62%)
Mar 09, 2007 23.31 23.48 23.19 23.22 5,435,862 +0.05(+0.24%)
Mar 08, 2007 23.19 23.60 23.12 23.16 5,430,311 +0.05(+0.21%)
Mar 07, 2007 23.14 23.50 23.01 23.12 6,913,922 -0.03(-0.12%)
Mar 06, 2007 23.10 23.23 22.90 23.14 4,975,265 +0.27(+1.20%)
Mar 05, 2007 22.77 23.01 22.54 22.87 6,931,744 +0.01(+0.06%)
Mar 02, 2007 23.10 23.15 22.85 22.86 3,977,963 -0.25(-1.07%)
Mar 01, 2007 23.18 23.31 22.93 23.10 5,651,303 -0.21(-0.88%)
Feb 28, 2007 23.16 23.40 23.10 23.31 8,104,491 +0.15(+0.65%)
Feb 27, 2007 23.63 23.63 22.90 23.16 7,985,726 -0.47(-2.00%)
Feb 26, 2007 23.76 23.91 23.47 23.63 5,704,567 -0.08(-0.32%)
Feb 23, 2007 23.27 23.84 23.27 23.71 9,026,270 +0.43(+1.85%)
Feb 22, 2007 24.12 24.18 23.27 23.27 14,910,751 -0.71(-2.94%)
Feb 21, 2007 24.10 24.18 23.96 23.98 7,543,828 -0.23(-0.96%)
Feb 20, 2007 24.34 24.40 24.18 24.21 4,816,620 -0.21(-0.87%)
Feb 16, 2007 24.26 24.52 24.18 24.42 5,854,534 +0.02(+0.08%)
Feb 15, 2007 24.03 24.45 23.82 24.40 6,230,988 +0.24(+0.99%)
Feb 14, 2007 24.12 24.31 23.97 24.16 5,550,832 +0.19(+0.80%)
Feb 13, 2007 23.90 24.10 23.84 23.97 8,722,778 +0.06(+0.26%)
Feb 12, 2007 24.10 24.20 23.82 23.91 5,160,820 -0.22(-0.91%)
Feb 09, 2007 24.23 24.51 23.99 24.13 9,877,490 -0.12(-0.51%)
Feb 08, 2007 25.82 25.84 23.69 24.25 22,364,738 -2.04(-7.76%)
Feb 07, 2007 26.05 26.40 25.95 26.29 3,491,217 +0.24(+0.92%)
Feb 06, 2007 26.35 26.49 25.96 26.05 3,868,985 -0.16(-0.60%)
Feb 05, 2007 25.88 26.27 25.68 26.21 4,384,217 +0.30(+1.16%)
Feb 02, 2007 25.88 26.04 25.76 25.91 2,711,576 +0.11(+0.42%)
Feb 01, 2007 26.09 26.12 25.75 25.80 4,589,755 -0.20(-0.76%)
Jan 31, 2007 25.99 26.06 25.86 26.00 3,835,825 +0.03(+0.11%)
Jan 30, 2007 25.90 26.05 25.77 25.97 3,051,217 +0.16(+0.61%)
Jan 29, 2007 25.67 26.03 25.67 25.81 3,857,883 +0.17(+0.67%)
Jan 26, 2007 25.40 25.70 25.34 25.64 4,216,953 +0.23(+0.92%)
Jan 25, 2007 25.82 25.94 25.36 25.41 3,603,846 -0.46(-1.77%)
Jan 24, 2007 25.75 26.01 25.75 25.87 2,775,999 +0.13(+0.51%)
Jan 23, 2007 25.57 25.87 25.52 25.74 3,807,923 +0.17(+0.67%)
Jan 22, 2007 25.25 25.66 25.18 25.57 4,271,588 +0.30(+1.19%)
Jan 19, 2007 25.31 25.35 25.14 25.27 2,382,161 +0.04(+0.16%)
Jan 18, 2007 25.31 25.38 25.14 25.23 2,420,143 -0.08(-0.30%)
Jan 17, 2007 25.25 25.47 25.19 25.30 3,909,596 +0.02(+0.08%)
Jan 16, 2007 25.32 25.51 25.24 25.28 2,739,186 +0.02(+0.08%)
Jan 12, 2007 25.37 25.43 25.19 25.26 2,766,942 -0.10(-0.38%)
Jan 11, 2007 25.16 25.51 25.16 25.36 4,132,664 +0.25(+0.98%)
Jan 10, 2007 24.44 25.14 24.39 25.11 3,754,457 +0.68(+2.77%)
Jan 09, 2007 24.69 24.75 24.30 24.43 4,559,954 -0.26(-1.05%)
Jan 08, 2007 24.53 24.76 24.38 24.69 3,589,822 +0.06(+0.25%)
Jan 05, 2007 25.01 25.01 24.60 24.63 3,663,009 -0.40(-1.61%)
Jan 04, 2007 25.24 25.24 24.95 25.03 3,308,322 -0.31(-1.24%)
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.