Skip to main content

Waste Management (NY: WM )

213.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 31.48 31.96 31.26 31.94 4,574,315 +0.40(+1.26%)
Apr 29, 2013 31.36 31.66 31.27 31.55 3,299,174 +0.22(+0.70%)
Apr 26, 2013 31.26 31.41 31.15 31.33 2,702,517 +0.13(+0.42%)
Apr 25, 2013 31.14 31.94 31.10 31.20 5,696,912 +0.37(+1.19%)
Apr 24, 2013 30.27 31.09 30.23 30.83 4,034,265 +0.66(+2.20%)
Apr 23, 2013 30.18 30.36 29.88 30.17 2,966,034 +0.13(+0.44%)
Apr 22, 2013 30.22 30.30 29.93 30.04 2,283,214 -0.13(-0.44%)
Apr 19, 2013 29.83 30.25 29.79 30.17 2,555,415 +0.44(+1.47%)
Apr 18, 2013 30.00 30.01 29.59 29.73 2,934,372 -0.20(-0.68%)
Apr 17, 2013 30.28 30.35 29.77 29.93 2,625,517 -0.51(-1.66%)
Apr 16, 2013 30.08 30.48 30.02 30.44 2,555,524 +0.48(+1.61%)
Apr 15, 2013 30.42 30.53 29.86 29.96 2,986,385 -0.61(-1.99%)
Apr 12, 2013 30.36 30.67 30.36 30.57 2,486,548 -0.07(-0.23%)
Apr 11, 2013 30.65 30.74 30.42 30.64 3,499,721 -0.05(-0.15%)
Apr 10, 2013 30.40 30.78 30.39 30.68 2,467,972 +0.37(+1.21%)
Apr 09, 2013 30.25 30.52 30.17 30.32 2,321,301 +0.11(+0.36%)
Apr 08, 2013 30.02 30.21 29.91 30.21 2,159,333 +0.19(+0.62%)
Apr 05, 2013 30.07 30.10 29.89 30.02 2,902,853 -0.27(-0.88%)
Apr 04, 2013 30.15 30.40 30.13 30.28 2,484,698 +0.16(+0.54%)
Apr 03, 2013 30.31 30.49 30.05 30.12 3,360,779 -0.11(-0.36%)
Apr 02, 2013 30.23 30.49 30.14 30.23 3,163,016 +0.11(+0.36%)
Apr 01, 2013 30.44 30.54 29.96 30.12 2,934,930 -0.44(-1.45%)
Mar 28, 2013 30.12 30.61 30.05 30.57 5,496,551 +0.46(+1.53%)
Mar 27, 2013 30.00 30.23 29.87 30.11 2,929,438 -0.02(-0.05%)
Mar 26, 2013 30.08 30.20 29.99 30.12 2,447,866 +0.20(+0.68%)
Mar 25, 2013 29.92 29.96 29.70 29.92 3,622,073 +0.01(+0.03%)
Mar 22, 2013 29.58 29.92 29.54 29.91 2,861,023 +0.38(+1.29%)
Mar 21, 2013 29.43 29.60 29.40 29.53 2,939,284 -0.04(-0.13%)
Mar 20, 2013 29.26 29.58 29.15 29.57 3,712,931 +0.40(+1.36%)
Mar 19, 2013 29.29 29.33 29.02 29.17 2,696,712 -0.05(-0.16%)
Mar 18, 2013 29.04 29.27 29.03 29.22 1,997,370 -0.03(-0.11%)
Mar 15, 2013 28.90 29.27 28.85 29.25 3,538,433 +0.23(+0.78%)
Mar 14, 2013 29.06 29.18 28.92 29.02 2,811,849 -0.02(-0.08%)
Mar 13, 2013 28.86 29.10 28.83 29.05 2,035,253 +0.23(+0.81%)
Mar 12, 2013 28.87 29.08 28.73 28.81 2,025,610 -0.03(-0.11%)
Mar 11, 2013 28.78 28.94 28.66 28.84 3,250,369 +0.06(+0.22%)
Mar 08, 2013 28.79 28.87 28.62 28.78 2,761,126 +0.13(+0.46%)
Mar 07, 2013 28.73 28.89 28.52 28.65 3,076,185 -0.09(-0.31%)
Mar 06, 2013 29.02 29.05 28.68 28.74 2,447,229 -0.21(-0.72%)
Mar 05, 2013 28.81 29.05 28.78 28.95 2,884,721 +0.23(+0.81%)
Mar 04, 2013 28.50 28.79 28.38 28.71 3,068,463 +0.23(+0.81%)
Mar 01, 2013 28.70 28.74 28.33 28.48 2,799,337 -0.32(-1.13%)
Feb 28, 2013 28.78 28.95 28.47 28.81 5,058,993 +0.21(+0.73%)
Feb 27, 2013 28.19 28.64 28.18 28.60 2,784,752 +0.35(+1.23%)
Feb 26, 2013 28.16 28.32 28.07 28.25 2,343,673 +0.20(+0.72%)
Feb 25, 2013 28.33 28.36 28.05 28.05 4,659,977 -0.21(-0.74%)
Feb 22, 2013 28.17 28.33 28.12 28.26 2,785,571 +0.15(+0.52%)
Feb 21, 2013 28.16 28.24 27.97 28.11 2,683,509 -0.08(-0.30%)
Feb 20, 2013 28.20 28.34 28.17 28.20 2,643,490 -0.07(-0.25%)
Feb 19, 2013 28.41 28.41 28.12 28.27 3,373,408 -0.05(-0.19%)
Feb 15, 2013 28.64 28.68 28.18 28.32 4,665,528 -0.35(-1.21%)
Feb 14, 2013 27.78 28.90 27.40 28.67 7,974,179 +0.39(+1.36%)
Feb 13, 2013 28.19 28.42 28.13 28.28 4,332,218 +0.14(+0.49%)
Feb 12, 2013 28.02 28.17 27.94 28.14 1,976,464 +0.12(+0.41%)
Feb 11, 2013 28.03 28.17 28.01 28.03 2,164,170 +0.01(+0.03%)
Feb 08, 2013 27.95 28.05 27.64 28.02 4,756,497 -0.19(-0.68%)
Feb 07, 2013 27.86 28.43 27.83 28.21 6,440,731 +0.35(+1.25%)
Feb 06, 2013 27.66 27.89 27.48 27.86 4,007,971 +0.14(+0.50%)
Feb 04, 2013 27.90 28.02 27.70 27.73 2,447,127 -0.29(-1.05%)
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.