Waste Management (NY: WM )

138.18 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 38.64 39.27 38.55 39.21 4,284,683 +0.59(+1.53%)
Mar 27, 2013 38.49 38.78 38.32 38.62 2,283,562 -0.02(-0.05%)
Mar 26, 2013 38.59 38.74 38.47 38.64 1,908,166 +0.26(+0.68%)
Mar 25, 2013 38.38 38.44 38.10 38.38 2,823,486 +0.01(+0.03%)
Mar 22, 2013 37.95 38.38 37.89 38.37 2,230,231 +0.49(+1.29%)
Mar 21, 2013 37.75 37.97 37.71 37.88 2,291,237 -0.05(-0.13%)
Mar 20, 2013 37.53 37.94 37.40 37.93 2,894,312 +0.51(+1.36%)
Mar 19, 2013 37.57 37.63 37.23 37.42 2,102,147 -0.06(-0.16%)
Mar 18, 2013 37.25 37.55 37.24 37.48 1,556,994 -0.04(-0.11%)
Mar 15, 2013 37.08 37.55 37.01 37.52 2,758,287 +0.29(+0.78%)
Mar 14, 2013 37.28 37.43 37.10 37.23 2,191,899 -0.03(-0.08%)
Mar 13, 2013 37.02 37.33 36.99 37.26 1,586,525 +0.30(+0.81%)
Mar 12, 2013 37.03 37.31 36.85 36.96 1,579,008 -0.04(-0.11%)
Mar 11, 2013 36.92 37.13 36.77 37.00 2,533,735 +0.08(+0.22%)
Mar 08, 2013 36.93 37.04 36.72 36.92 2,152,359 +0.17(+0.46%)
Mar 07, 2013 36.86 37.06 36.59 36.75 2,397,954 -0.48(-1.29%)
Mar 06, 2013 37.60 37.64 37.16 37.23 1,888,967 -0.27(-0.72%)
Mar 05, 2013 37.32 37.63 37.29 37.50 2,226,658 +0.30(+0.81%)
Mar 04, 2013 36.92 37.30 36.77 37.20 2,368,485 +0.30(+0.81%)
Mar 01, 2013 37.18 37.23 36.70 36.90 2,160,752 -0.42(-1.13%)
Feb 28, 2013 37.28 37.50 36.89 37.32 3,904,935 +0.27(+0.73%)
Feb 27, 2013 36.52 37.11 36.51 37.05 2,149,494 +0.45(+1.23%)
Feb 26, 2013 36.48 36.69 36.37 36.60 1,809,034 +0.26(+0.72%)
Feb 25, 2013 36.70 36.74 36.34 36.34 3,596,942 -0.27(-0.74%)
Feb 22, 2013 36.50 36.70 36.43 36.61 2,150,126 +0.19(+0.52%)
Feb 21, 2013 36.48 36.58 36.23 36.42 2,071,347 -0.11(-0.30%)
Feb 20, 2013 36.53 36.72 36.50 36.53 2,040,457 -0.09(-0.25%)
Feb 19, 2013 36.80 36.80 36.43 36.62 2,603,866 -0.07(-0.19%)
Feb 15, 2013 37.11 37.16 36.51 36.69 3,601,227 -0.45(-1.21%)
Feb 14, 2013 35.99 37.44 35.50 37.14 6,155,108 +0.50(+1.36%)
Feb 13, 2013 36.52 36.82 36.44 36.64 3,343,952 +0.18(+0.49%)
Feb 12, 2013 36.30 36.49 36.20 36.46 1,525,593 +0.15(+0.41%)
Feb 11, 2013 36.31 36.49 36.29 36.31 1,670,479 +0.01(+0.03%)
Feb 08, 2013 36.21 36.34 35.81 36.30 3,671,444 -0.25(-0.68%)
Feb 07, 2013 36.10 36.83 36.06 36.55 4,971,470 +0.45(+1.25%)
Feb 06, 2013 35.84 36.13 35.60 36.10 3,093,672 +0.18(+0.50%)
Feb 04, 2013 36.14 36.30 35.89 35.92 1,888,888 -0.38(-1.05%)
Feb 01, 2013 36.55 36.55 36.17 36.30 2,625,374 -0.08(-0.22%)
Jan 31, 2013 36.14 36.43 35.95 36.38 3,745,465 +0.33(+0.92%)
Jan 30, 2013 36.37 36.42 35.90 36.05 3,690,155 -0.26(-0.72%)
Jan 29, 2013 36.47 36.69 36.29 36.31 3,215,757 -0.15(-0.41%)
Jan 28, 2013 35.97 37.98 35.74 36.46 13,811,196 +0.77(+2.16%)
Jan 25, 2013 35.52 35.72 35.37 35.69 2,434,598 +0.17(+0.48%)
Jan 24, 2013 35.48 35.61 35.42 35.52 2,711,511 +0.02(+0.06%)
Jan 23, 2013 35.66 35.75 35.26 35.50 2,753,358 -0.25(-0.70%)
Jan 22, 2013 35.28 35.75 35.27 35.75 2,050,059 +0.50(+1.42%)
Jan 18, 2013 35.38 35.39 34.93 35.25 4,900,904 -0.02(-0.06%)
Jan 17, 2013 35.00 35.35 34.97 35.27 2,256,757 +0.30(+0.86%)
Jan 16, 2013 34.88 34.99 34.68 34.97 2,251,243 +0.06(+0.17%)
Jan 15, 2013 34.80 34.93 34.69 34.91 1,800,402 +0.05(+0.14%)
Jan 14, 2013 34.83 34.99 34.72 34.86 1,611,472 +0.05(+0.14%)
Jan 11, 2013 34.85 34.89 34.65 34.81 1,491,313 -0.05(-0.14%)
Jan 10, 2013 34.63 34.89 34.49 34.86 2,983,191 +0.29(+0.84%)
Jan 09, 2013 34.12 34.75 34.00 34.57 3,577,737 +0.53(+1.56%)
Jan 08, 2013 33.97 34.06 33.84 34.04 2,362,576 +0.07(+0.21%)
Jan 07, 2013 33.97 34.12 33.85 33.97 2,887,161 -0.11(-0.32%)
Jan 04, 2013 34.19 34.21 33.85 34.08 3,657,706 -0.01(-0.03%)
Jan 03, 2013 34.00 34.33 33.75 34.09 2,467,295 +0.12(+0.35%)
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.