Skip to main content

Waste Management (NY: WM )

204.64 +2.76 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 21.75 21.83 21.40 21.60 6,283,116 -0.19(-0.86%)
Mar 28, 2008 21.91 21.99 21.73 21.79 3,268,028 +0.05(+0.21%)
Mar 27, 2008 22.18 22.29 21.66 21.74 4,129,613 -0.43(-1.94%)
Mar 26, 2008 21.98 22.20 21.86 22.17 6,002,760 +0.12(+0.55%)
Mar 25, 2008 21.78 22.09 21.68 22.05 5,161,563 +0.32(+1.48%)
Mar 24, 2008 21.56 21.83 21.44 21.73 4,681,868 +0.28(+1.32%)
Mar 21, 2008 21.34 21.49 21.08 21.44 6,934,715 -0.00(-0.00%)
Mar 20, 2008 21.34 21.49 21.08 21.45 6,934,715 +0.17(+0.79%)
Mar 19, 2008 22.01 22.18 21.27 21.28 6,123,346 -0.67(-3.05%)
Mar 18, 2008 21.64 21.97 21.44 21.95 8,904,298 +0.67(+3.15%)
Mar 17, 2008 20.69 21.49 20.52 21.28 7,814,775 +0.37(+1.79%)
Mar 14, 2008 21.70 21.77 20.56 20.90 9,692,948 -0.62(-2.87%)
Mar 13, 2008 21.62 21.64 21.28 21.52 7,056,684 -0.17(-0.77%)
Mar 12, 2008 21.62 21.88 21.57 21.69 5,857,512 +0.15(+0.69%)
Mar 11, 2008 21.40 21.79 21.13 21.54 5,709,568 +0.57(+2.73%)
Mar 10, 2008 20.92 21.17 20.92 20.97 6,653,987 +0.03(+0.15%)
Mar 07, 2008 20.88 21.17 20.76 20.94 7,142,710 -0.06(-0.31%)
Mar 06, 2008 21.62 21.69 20.95 21.00 6,545,377 -0.79(-3.60%)
Mar 05, 2008 21.21 21.79 21.21 21.79 6,464,621 +0.53(+2.48%)
Mar 04, 2008 21.16 21.41 21.09 21.26 5,095,313 -0.05(-0.24%)
Mar 03, 2008 21.14 21.37 21.01 21.31 4,527,109 +0.18(+0.85%)
Feb 29, 2008 21.71 21.71 21.08 21.13 4,846,168 -0.64(-2.96%)
Feb 28, 2008 21.79 21.89 21.67 21.77 5,188,306 -0.15(-0.70%)
Feb 27, 2008 22.17 22.26 21.84 21.93 6,229,656 -0.24(-1.07%)
Feb 26, 2008 21.98 22.29 21.93 22.17 4,926,158 +0.12(+0.55%)
Feb 25, 2008 21.86 22.08 21.63 22.04 6,289,499 +0.24(+1.09%)
Feb 22, 2008 21.56 21.83 21.30 21.81 3,556,989 +0.31(+1.44%)
Feb 21, 2008 21.93 21.93 21.45 21.50 4,064,597 -0.32(-1.45%)
Feb 20, 2008 21.62 21.89 21.46 21.81 3,471,304 +0.04(+0.18%)
Feb 19, 2008 21.77 21.97 21.57 21.77 3,996,685 +0.21(+0.96%)
Feb 18, 2008 21.72 21.79 21.35 21.57 0 +0.00(+0.00%)
Feb 15, 2008 21.72 21.79 21.35 21.57 4,573,878 -0.26(-1.18%)
Feb 14, 2008 22.09 22.22 21.77 21.82 5,837,692 -0.08(-0.38%)
Feb 13, 2008 21.88 21.97 21.48 21.91 6,738,437 +0.59(+2.75%)
Feb 12, 2008 20.76 21.43 20.76 21.32 4,867,497 +0.62(+3.02%)
Feb 11, 2008 21.06 21.06 20.54 20.70 4,673,731 -0.32(-1.53%)
Feb 08, 2008 20.63 21.16 20.58 21.02 6,544,508 +0.24(+1.18%)
Feb 07, 2008 20.86 20.97 20.54 20.78 6,544,974 -0.15(-0.74%)
Feb 06, 2008 20.85 21.12 20.72 20.93 7,123,167 +0.19(+0.90%)
Feb 05, 2008 21.15 21.29 20.74 20.74 6,707,024 -0.74(-3.45%)
Feb 04, 2008 21.34 21.53 21.09 21.48 4,251,693 +0.15(+0.72%)
Feb 01, 2008 20.89 21.39 20.84 21.33 4,769,844 +0.47(+2.25%)
Jan 31, 2008 20.04 20.99 19.95 20.86 7,124,400 +0.54(+2.66%)
Jan 30, 2008 20.18 20.72 20.14 20.32 4,663,265 +0.05(+0.25%)
Jan 29, 2008 20.25 20.33 20.12 20.27 3,612,248 +0.10(+0.48%)
Jan 28, 2008 19.73 20.24 19.73 20.17 4,330,764 +0.25(+1.26%)
Jan 25, 2008 20.00 20.09 19.69 19.92 5,716,422 +0.14(+0.72%)
Jan 24, 2008 19.59 19.89 19.17 19.78 9,342,963 +0.14(+0.69%)
Jan 23, 2008 18.25 19.66 18.05 19.64 9,871,396 +0.88(+4.70%)
Jan 22, 2008 18.36 19.03 17.74 18.76 8,705,950 -0.53(-2.77%)
Jan 21, 2008 19.80 19.86 19.23 19.30 0 +0.00(+0.00%)
Jan 18, 2008 19.80 19.86 19.23 19.30 8,047,875 -0.41(-2.09%)
Jan 17, 2008 20.34 20.59 19.69 19.71 5,335,398 -0.64(-3.13%)
Jan 16, 2008 20.34 20.53 20.13 20.34 6,394,641 -0.13(-0.63%)
Jan 15, 2008 20.55 20.75 20.32 20.47 6,426,285 -0.30(-1.43%)
Jan 14, 2008 20.22 20.97 20.09 20.77 6,062,782 +0.67(+3.33%)
Jan 11, 2008 20.15 20.25 20.05 20.10 7,040,489 -0.26(-1.30%)
Jan 10, 2008 19.95 20.50 19.88 20.36 5,601,802 +0.31(+1.54%)
Jan 09, 2008 20.25 20.43 19.86 20.05 7,000,192 -0.37(-1.80%)
Jan 08, 2008 20.40 20.62 20.20 20.42 7,572,841 +0.10(+0.51%)
Jan 07, 2008 20.07 20.74 20.07 20.32 7,811,056 +0.33(+1.67%)
Jan 04, 2008 20.79 20.97 19.89 19.98 9,642,171 -0.78(-3.75%)
Jan 03, 2008 20.79 21.01 20.45 20.76 4,974,943 +0.00(+0.00%)
Jan 02, 2008 21.17 21.19 20.69 20.76 4,753,991 -0.26(-1.26%)
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.