Skip to main content

Waste Management (NY: WM )

201.88 -1.24 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 41.78 42.02 41.35 41.98 4,033,715 +0.50(+1.20%)
Sep 29, 2015 41.90 41.94 41.27 41.48 6,435,993 -0.47(-1.12%)
Sep 28, 2015 42.29 42.37 41.87 41.95 2,463,721 -0.50(-1.17%)
Sep 25, 2015 42.32 42.69 42.09 42.45 3,909,209 +0.48(+1.14%)
Sep 24, 2015 41.85 42.07 41.65 41.97 4,194,172 -0.13(-0.30%)
Sep 23, 2015 42.03 42.19 41.66 42.09 2,378,280 +0.07(+0.16%)
Sep 22, 2015 41.84 42.07 41.56 42.03 2,340,999 -0.20(-0.48%)
Sep 21, 2015 42.35 42.43 42.11 42.23 2,472,660 +0.19(+0.44%)
Sep 18, 2015 41.68 42.18 41.66 42.04 4,457,481 -0.15(-0.36%)
Sep 17, 2015 42.34 42.57 42.09 42.19 2,515,108 -0.08(-0.18%)
Sep 16, 2015 42.38 42.38 42.13 42.27 2,628,606 +0.01(+0.02%)
Sep 15, 2015 42.18 42.41 42.03 42.26 3,495,698 +0.22(+0.52%)
Sep 14, 2015 42.14 42.16 41.67 42.04 2,595,212 -0.09(-0.22%)
Sep 11, 2015 41.87 42.18 41.76 42.14 2,242,518 +0.17(+0.40%)
Sep 10, 2015 41.95 42.25 41.72 41.97 3,238,869 +0.05(+0.11%)
Sep 09, 2015 42.67 42.80 41.84 41.92 3,846,739 -0.48(-1.12%)
Sep 08, 2015 42.30 42.56 42.02 42.40 3,494,944 +0.64(+1.54%)
Sep 04, 2015 41.55 41.75 41.75 41.75 2,744,774 -0.29(-0.70%)
Sep 03, 2015 41.71 42.27 41.71 42.05 2,313,623 +0.42(+1.00%)
Sep 02, 2015 41.59 41.78 41.22 41.63 2,036,535 +0.39(+0.95%)
Sep 01, 2015 41.24 41.68 40.89 41.24 3,433,061 -0.63(-1.50%)
Aug 31, 2015 41.92 42.04 41.75 41.86 2,481,840 -0.13(-0.30%)
Aug 28, 2015 41.88 42.23 41.75 41.99 3,001,498 +0.15(+0.36%)
Aug 27, 2015 41.84 42.07 41.24 41.84 4,612,233 +0.44(+1.07%)
Aug 26, 2015 42.08 42.10 41.08 41.39 5,225,290 +0.29(+0.71%)
Aug 25, 2015 42.12 42.46 41.08 41.10 3,634,372 -0.27(-0.65%)
Aug 24, 2015 41.13 42.38 40.80 41.37 5,299,156 -1.81(-4.20%)
Aug 21, 2015 43.53 43.79 43.18 43.18 4,255,535 -0.78(-1.77%)
Aug 20, 2015 43.73 44.35 43.57 43.96 3,894,910 -0.03(-0.06%)
Aug 19, 2015 43.84 44.28 43.63 43.99 2,732,529 -0.08(-0.19%)
Aug 18, 2015 43.94 44.37 43.90 44.07 2,426,099 +0.05(+0.11%)
Aug 17, 2015 43.42 44.07 43.18 44.02 1,708,054 +0.33(+0.75%)
Aug 14, 2015 43.45 43.73 43.34 43.69 1,320,932 +0.29(+0.67%)
Aug 13, 2015 43.25 43.71 43.16 43.40 2,239,665 +0.04(+0.10%)
Aug 12, 2015 42.85 43.41 42.77 43.36 3,027,293 +0.28(+0.64%)
Aug 11, 2015 42.66 43.13 42.60 43.08 1,902,086 +0.11(+0.25%)
Aug 10, 2015 42.67 43.01 42.61 42.97 1,921,475 +0.53(+1.24%)
Aug 07, 2015 42.62 42.75 42.28 42.45 2,761,325 -0.18(-0.43%)
Aug 06, 2015 43.15 43.32 42.61 42.63 2,177,291 -0.52(-1.20%)
Aug 05, 2015 42.82 43.34 42.80 43.15 2,454,101 +0.53(+1.24%)
Aug 04, 2015 42.54 42.97 42.47 42.62 2,217,306 +0.14(+0.33%)
Aug 03, 2015 42.69 42.76 42.37 42.48 2,605,237 -0.28(-0.65%)
Jul 31, 2015 43.01 43.03 42.68 42.76 1,983,069 -0.06(-0.14%)
Jul 30, 2015 42.26 42.97 42.26 42.82 3,311,698 +0.42(+0.99%)
Jul 29, 2015 42.04 42.47 41.99 42.40 3,920,794 +0.45(+1.08%)
Jul 28, 2015 41.57 42.02 41.41 41.95 4,209,845 +0.92(+2.24%)
Jul 27, 2015 40.75 41.43 40.72 41.03 4,629,825 +0.19(+0.47%)
Jul 24, 2015 41.15 41.44 40.75 40.83 3,742,593 -0.21(-0.51%)
Jul 23, 2015 39.94 41.28 39.94 41.04 5,631,461 +1.07(+2.68%)
Jul 22, 2015 40.32 40.53 39.76 39.97 3,288,594 -0.36(-0.89%)
Jul 21, 2015 40.57 40.65 40.16 40.33 1,518,045 -0.25(-0.62%)
Jul 20, 2015 40.67 40.75 40.51 40.58 1,223,248 -0.13(-0.31%)
Jul 17, 2015 40.83 40.88 40.57 40.71 1,915,797 -0.22(-0.53%)
Jul 16, 2015 40.70 41.17 40.54 40.93 2,750,273 +0.45(+1.12%)
Jul 15, 2015 40.67 40.76 40.41 40.47 1,882,097 -0.17(-0.41%)
Jul 14, 2015 40.02 40.70 40.00 40.64 2,732,543 +0.56(+1.40%)
Jul 13, 2015 40.26 40.28 39.96 40.08 2,490,150 +0.15(+0.38%)
Jul 10, 2015 39.77 40.05 39.56 39.93 2,296,309 +0.50(+1.27%)
Jul 09, 2015 39.45 39.59 39.36 39.43 2,695,688 +0.28(+0.73%)
Jul 08, 2015 39.02 39.52 38.97 39.14 2,453,432 -0.18(-0.45%)
Jul 07, 2015 38.91 39.40 38.81 39.32 2,375,283 +0.41(+1.05%)
Jul 06, 2015 38.50 38.92 38.35 38.91 1,469,117 +0.13(+0.35%)
Jul 02, 2015 38.94 38.78 38.78 38.78 1,057,825 -0.12(-0.30%)
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.