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, 2009 17.51 17.80 17.31 17.52 6,001,758 +0.19(+1.11%)
Mar 30, 2009 17.43 17.57 17.17 17.33 5,437,641 -0.88(-4.81%)
Mar 26, 2009 17.73 18.23 17.45 18.21 7,577,227 +0.59(+3.34%)
Mar 25, 2009 17.73 18.14 17.33 17.62 6,981,083 -0.02(-0.12%)
Mar 24, 2009 17.58 17.84 17.46 17.64 4,046,290 -0.09(-0.50%)
Mar 23, 2009 17.51 17.75 17.43 17.73 6,270,287 +0.54(+3.15%)
Mar 20, 2009 17.78 18.09 17.16 17.19 7,756,879 -0.51(-2.90%)
Mar 19, 2009 17.75 17.90 17.57 17.70 6,509,792 +0.42(+2.42%)
Mar 18, 2009 17.08 17.65 16.73 17.28 6,904,563 +0.14(+0.80%)
Mar 17, 2009 16.47 17.14 16.36 17.14 7,105,188 +0.71(+4.33%)
Mar 16, 2009 16.68 16.90 16.36 16.43 5,910,722 -0.04(-0.25%)
Mar 13, 2009 16.80 16.88 16.31 16.47 0 -0.23(-1.35%)
Mar 12, 2009 15.91 16.82 15.91 16.70 6,635,041 +0.70(+4.36%)
Mar 11, 2009 15.78 16.23 15.55 16.00 7,356,649 +0.36(+2.32%)
Mar 10, 2009 15.33 15.79 15.26 15.64 10,206,510 +0.42(+2.79%)
Mar 09, 2009 15.79 15.91 15.13 15.21 9,074,436 -0.70(-4.43%)
Mar 06, 2009 16.14 16.54 15.62 15.92 0 -0.10(-0.60%)
Mar 05, 2009 16.52 16.61 15.89 16.02 9,588,636 -0.83(-4.92%)
Mar 04, 2009 17.47 17.60 16.77 16.84 11,156,641 -0.82(-4.65%)
Mar 02, 2009 18.12 18.36 17.65 17.66 10,162,094 -0.81(-4.41%)
Feb 27, 2009 18.58 18.69 17.85 18.48 0 -0.27(-1.42%)
Feb 26, 2009 19.30 19.35 18.72 18.75 5,114,885 -0.40(-2.07%)
Feb 25, 2009 19.44 19.64 18.97 19.14 6,410,185 -0.30(-1.55%)
Feb 24, 2009 18.97 19.53 18.62 19.44 9,168,725 +0.60(+3.16%)
Feb 23, 2009 19.74 19.80 18.79 18.85 7,768,113 -0.70(-3.60%)
Feb 20, 2009 19.17 19.72 19.16 19.55 0 +0.12(+0.60%)
Feb 19, 2009 19.66 19.79 19.38 19.44 4,507,583 -0.10(-0.49%)
Feb 18, 2009 19.59 19.87 19.44 19.53 7,102,686 -0.06(-0.31%)
Feb 17, 2009 19.57 19.95 19.05 19.59 7,510,374 -0.46(-2.29%)
Feb 13, 2009 19.82 20.33 19.80 20.05 6,547,186 +0.03(+0.14%)
Feb 12, 2009 20.27 20.27 18.89 20.03 10,404,319 +0.55(+2.85%)
Feb 11, 2009 19.51 19.87 19.38 19.47 6,796,522 +0.10(+0.53%)
Feb 10, 2009 20.06 20.19 19.36 19.37 7,464,987 -0.82(-4.07%)
Feb 09, 2009 20.31 20.55 19.85 20.19 6,526,571 -0.17(-0.84%)
Feb 06, 2009 20.14 20.45 20.06 20.36 6,419,494 +0.18(+0.92%)
Feb 05, 2009 20.40 20.55 19.94 20.18 8,881,016 -0.36(-1.73%)
Feb 04, 2009 21.10 21.32 20.46 20.53 6,987,651 -0.44(-2.09%)
Feb 03, 2009 20.87 21.05 20.40 20.97 6,165,080 +0.26(+1.26%)
Feb 02, 2009 21.13 21.33 20.46 20.71 8,448,205 -0.64(-2.98%)
Jan 30, 2009 21.94 21.97 21.22 21.35 0 -0.42(-1.95%)
Jan 29, 2009 22.35 22.44 21.66 21.77 6,316,399 -0.71(-3.14%)
Jan 28, 2009 22.75 22.86 22.25 22.48 5,548,122 +0.07(+0.31%)
Jan 27, 2009 22.46 22.59 22.20 22.41 4,851,737 +0.11(+0.49%)
Jan 26, 2009 21.97 22.63 21.90 22.30 5,539,541 +0.34(+1.56%)
Jan 23, 2009 21.91 22.33 21.60 21.96 5,707,951 -0.34(-1.50%)
Jan 22, 2009 22.06 22.43 21.38 22.29 6,247,541 -0.05(-0.21%)
Jan 21, 2009 21.85 22.41 21.50 22.34 6,362,592 +0.75(+3.49%)
Jan 20, 2009 21.91 22.22 21.50 21.59 5,871,821 -0.58(-2.62%)
Jan 16, 2009 22.44 22.44 21.68 22.17 9,262,065 +0.00(+0.00%)
Jan 15, 2009 20.98 22.18 20.87 22.17 7,837,512 +0.66(+3.05%)
Jan 14, 2009 21.90 22.00 21.22 21.51 5,859,846 -0.61(-2.75%)
Jan 13, 2009 22.24 22.26 21.93 22.12 5,360,967 -0.15(-0.68%)
Jan 12, 2009 22.39 22.41 22.02 22.27 4,226,279 -0.13(-0.58%)
Jan 09, 2009 22.84 23.04 22.33 22.40 4,501,371 -0.31(-1.36%)
Jan 08, 2009 22.15 22.76 21.98 22.71 4,622,749 +0.42(+1.87%)
Jan 07, 2009 22.52 22.63 22.19 22.29 6,884,444 -0.35(-1.54%)
Jan 06, 2009 23.15 23.26 22.50 22.64 5,001,997 -0.34(-1.46%)
Jan 05, 2009 23.07 23.26 22.85 22.98 4,701,384 -0.14(-0.62%)
Jan 02, 2009 22.65 23.24 22.40 23.12 0 +0.44(+1.93%)
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.