Skip to main content

Waste Management (NY: WM )

215.85 +1.03 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 23.99 24.23 23.79 23.79 4,339,796 -0.28(-1.17%)
Apr 29, 2010 24.21 24.40 23.84 24.07 5,583,141 -0.14(-0.57%)
Apr 28, 2010 23.98 24.23 23.89 24.21 4,406,239 +0.36(+1.50%)
Apr 27, 2010 24.50 24.50 23.84 23.85 4,320,113 -0.61(-2.50%)
Apr 26, 2010 24.44 24.69 24.41 24.46 3,360,464 +0.09(+0.37%)
Apr 23, 2010 24.19 24.39 24.12 24.37 4,232,377 +0.20(+0.82%)
Apr 22, 2010 24.08 24.25 23.87 24.17 3,332,024 +0.08(+0.31%)
Apr 21, 2010 24.10 24.19 24.01 24.10 60,802 +0.03(+0.11%)
Apr 20, 2010 24.22 24.28 24.01 24.07 15,340 -0.01(-0.06%)
Apr 19, 2010 24.01 24.15 23.84 24.08 5,061,129 +0.05(+0.23%)
Apr 16, 2010 24.11 24.28 23.97 24.03 4,797,103 -0.08(-0.31%)
Apr 15, 2010 24.02 24.26 23.95 24.10 3,441,023 +0.03(+0.11%)
Apr 14, 2010 24.00 24.08 23.84 24.08 2,754,997 +0.16(+0.66%)
Apr 13, 2010 23.80 24.01 23.67 23.92 2,725,919 -0.03(-0.14%)
Apr 12, 2010 23.83 23.99 23.81 23.95 2,105,242 +0.10(+0.43%)
Apr 09, 2010 23.79 23.87 23.54 23.85 2,576,066 +0.11(+0.46%)
Apr 08, 2010 23.78 23.88 23.61 23.74 2,407,092 -0.05(-0.20%)
Apr 07, 2010 23.88 23.94 23.75 23.79 2,572,859 -0.11(-0.46%)
Apr 06, 2010 23.77 24.04 23.73 23.90 2,647,770 +0.05(+0.20%)
Apr 05, 2010 23.82 23.87 23.67 23.85 1,831,973 +0.13(+0.55%)
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.