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 (%)
Sep 30, 2010 25.00 25.34 24.89 24.99 31,599 -0.08(-0.32%)
Sep 29, 2010 24.75 25.11 24.75 25.07 10,494 +0.19(+0.76%)
Sep 28, 2010 24.81 24.95 24.53 24.88 10,085 +0.08(+0.31%)
Sep 27, 2010 25.06 25.09 24.78 24.81 2,635,095 -0.20(-0.81%)
Sep 24, 2010 24.86 25.06 24.79 25.01 2,612,805 +0.45(+1.82%)
Sep 23, 2010 24.56 24.81 24.48 24.56 2,933,584 -0.35(-1.40%)
Sep 22, 2010 24.83 25.12 24.79 24.91 4,017,662 +0.01(+0.06%)
Sep 21, 2010 24.69 24.99 24.65 24.90 19,099 +0.20(+0.82%)
Sep 20, 2010 24.52 24.74 24.41 24.69 4,034,399 +0.22(+0.89%)
Sep 17, 2010 24.48 24.60 24.23 24.48 5,712,558 +0.33(+1.36%)
Sep 15, 2010 23.93 24.19 23.81 24.15 2,398,449 +0.18(+0.76%)
Sep 14, 2010 23.88 24.10 23.76 23.97 12,007 +0.08(+0.32%)
Sep 13, 2010 23.95 24.02 23.81 23.89 2,181,659 +0.11(+0.47%)
Sep 10, 2010 23.67 23.90 23.64 23.78 1,872,347 +0.14(+0.59%)
Sep 09, 2010 23.90 23.95 23.60 23.64 564 -0.08(-0.35%)
Sep 08, 2010 23.71 23.83 23.64 23.72 44,091 +0.06(+0.27%)
Sep 07, 2010 23.77 23.82 23.60 23.66 6,040 -0.20(-0.82%)
Sep 03, 2010 23.69 23.91 23.60 23.85 2,117,222 +0.19(+0.80%)
Sep 02, 2010 23.65 23.70 23.50 23.67 28,221 +0.11(+0.46%)
Sep 01, 2010 23.16 23.69 23.09 23.56 4,404,650 +0.65(+2.84%)
Aug 31, 2010 22.89 23.17 22.77 22.91 64,545 -0.28(-1.23%)
Aug 30, 2010 23.29 23.38 23.12 23.19 2,540,892 -0.10(-0.45%)
Aug 27, 2010 23.29 23.31 22.88 23.29 2,217,916 +0.30(+1.30%)
Aug 26, 2010 23.00 23.16 22.87 23.00 2,185,176 +0.05(+0.21%)
Aug 25, 2010 22.89 23.05 22.56 22.95 3,958,744 -0.03(-0.15%)
Aug 24, 2010 23.07 23.31 22.79 22.98 18,875 -0.24(-1.04%)
Aug 23, 2010 23.40 23.49 23.11 23.22 2,611,121 -0.06(-0.24%)
Aug 20, 2010 23.15 23.33 22.98 23.28 2,572,509 +0.08(+0.36%)
Aug 19, 2010 23.48 23.53 23.10 23.20 11,625 -0.33(-1.41%)
Aug 18, 2010 23.52 23.66 23.36 23.53 822 +0.00(+0.00%)
Aug 17, 2010 23.20 23.87 23.15 23.53 33,507 +0.49(+2.14%)
Aug 16, 2010 22.75 23.07 22.57 23.04 2,247,896 +0.17(+0.73%)
Aug 13, 2010 22.87 23.03 22.86 22.87 1,791,891 -0.06(-0.27%)
Aug 12, 2010 22.81 23.01 22.75 22.93 2,949,200 -0.16(-0.69%)
Aug 11, 2010 23.54 23.56 23.04 23.09 577 -0.69(-2.88%)
Aug 10, 2010 23.77 23.92 23.60 23.78 870 -0.23(-0.95%)
Aug 09, 2010 24.01 24.08 23.92 24.01 1,691,660 +0.06(+0.23%)
Aug 06, 2010 23.95 23.95 23.61 23.95 3,069,319 +0.08(+0.32%)
Aug 05, 2010 23.83 23.88 23.65 23.88 2,632,253 -0.09(-0.38%)
Aug 04, 2010 23.86 23.97 23.78 23.97 438 +0.14(+0.58%)
Aug 03, 2010 23.73 23.90 23.71 23.83 13,079 -0.05(-0.20%)
Aug 02, 2010 23.81 23.90 23.61 23.88 3,106,384 +0.35(+1.50%)
Jul 30, 2010 23.52 23.67 23.04 23.52 5,802,629 -0.21(-0.88%)
Jul 29, 2010 23.72 23.87 23.32 23.73 3,319,295 +0.09(+0.38%)
Jul 28, 2010 23.64 23.72 23.47 23.64 555 -0.01(-0.03%)
Jul 27, 2010 23.65 23.80 23.53 23.65 13,988 +0.01(+0.03%)
Jul 26, 2010 23.35 23.65 23.28 23.64 2,942,731 +0.37(+1.58%)
Jul 23, 2010 23.11 23.30 22.99 23.27 3,064,286 +0.17(+0.72%)
Jul 22, 2010 22.68 23.13 22.68 23.11 63,649 +0.51(+2.27%)
Jul 21, 2010 22.73 22.83 22.51 22.59 5,751,553 -0.05(-0.21%)
Jul 20, 2010 22.64 22.65 22.16 22.64 3,630,124 +0.15(+0.65%)
Jul 19, 2010 22.52 22.62 22.35 22.50 2,818,571 +0.02(+0.09%)
Jul 16, 2010 22.48 22.95 22.40 22.48 3,751,483 -0.41(-1.79%)
Jul 15, 2010 22.94 23.03 22.66 22.89 3,260,355 -0.02(-0.09%)
Jul 14, 2010 22.89 22.93 22.64 22.91 24,738 -0.06(-0.27%)
Jul 13, 2010 22.89 23.04 22.77 22.97 165 +0.28(+1.25%)
Jul 12, 2010 22.70 22.81 22.59 22.68 3,005,887 -0.03(-0.12%)
Jul 09, 2010 22.71 24.85 22.46 22.71 3,410,421 -0.07(-0.30%)
Jul 08, 2010 22.73 22.82 22.54 22.78 19,654 +0.28(+1.23%)
Jul 07, 2010 21.98 22.52 21.86 22.50 22,464 +0.52(+2.36%)
Jul 06, 2010 22.18 22.28 21.82 21.98 39,397 -0.06(-0.25%)
Jul 02, 2010 22.04 22.21 21.92 22.04 6,256,065 +0.11(+0.51%)
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.