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 (%)
Mar 31, 2008 23.13 23.22 22.76 22.97 5,907,265 -0.20(-0.86%)
Mar 28, 2008 23.31 23.39 23.12 23.17 3,072,537 +0.05(+0.21%)
Mar 27, 2008 23.60 23.71 23.04 23.12 3,882,583 -0.46(-1.94%)
Mar 26, 2008 23.38 23.62 23.25 23.58 5,643,679 +0.13(+0.55%)
Mar 25, 2008 23.16 23.50 23.06 23.45 4,852,802 +0.34(+1.48%)
Mar 24, 2008 22.93 23.22 22.81 23.11 4,401,802 +0.30(+1.32%)
Mar 21, 2008 22.70 22.86 22.43 22.81 6,519,885 -0.00(-0.00%)
Mar 20, 2008 22.70 22.86 22.43 22.81 6,519,885 +0.18(+0.79%)
Mar 19, 2008 23.41 23.59 22.62 22.63 5,757,052 -0.71(-3.05%)
Mar 18, 2008 23.01 23.36 22.80 23.34 8,371,649 +0.71(+3.15%)
Mar 17, 2008 22.00 22.86 21.83 22.63 7,347,301 +0.40(+1.79%)
Mar 14, 2008 23.08 23.15 21.86 22.23 9,113,123 -0.66(-2.87%)
Mar 13, 2008 23.00 23.02 22.63 22.89 6,634,559 -0.18(-0.77%)
Mar 12, 2008 23.00 23.27 22.94 23.07 5,507,120 +0.16(+0.69%)
Mar 11, 2008 22.76 23.18 22.47 22.91 5,368,026 +0.61(+2.73%)
Mar 10, 2008 22.25 22.52 22.25 22.30 6,255,950 +0.03(+0.15%)
Mar 07, 2008 22.21 22.51 22.08 22.27 6,715,438 -0.07(-0.31%)
Mar 06, 2008 22.99 23.07 22.28 22.34 6,153,837 -0.84(-3.60%)
Mar 05, 2008 22.56 23.17 22.56 23.17 6,077,913 +0.56(+2.48%)
Mar 04, 2008 22.50 22.77 22.43 22.61 4,790,515 -0.05(-0.24%)
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.