Skip to main content

Waste Management (NY: WM )

213.15 -0.82 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 22.13 22.26 21.87 21.94 3,468,168 -0.04(-0.19%)
Jan 28, 2010 22.40 22.40 21.79 21.98 4,034,544 -0.32(-1.44%)
Jan 27, 2010 22.25 22.41 22.00 22.30 2,737,564 +0.01(+0.06%)
Jan 26, 2010 22.26 22.52 22.08 22.28 2,560,809 -0.05(-0.24%)
Jan 25, 2010 22.66 22.66 22.31 22.34 2,439,554 -0.15(-0.67%)
Jan 22, 2010 22.67 22.98 22.47 22.49 4,128,548 -0.16(-0.72%)
Jan 21, 2010 23.07 23.26 22.61 22.65 4,827,281 -0.42(-1.84%)
Jan 20, 2010 23.03 23.10 22.60 23.08 4,728,729 -0.14(-0.59%)
Jan 19, 2010 22.76 23.22 22.71 23.22 4,386,466 +0.46(+2.02%)
Jan 15, 2010 23.52 22.76 22.76 22.76 5,995,869 -0.81(-3.46%)
Jan 14, 2010 23.76 23.78 23.49 23.57 3,625,843 -0.25(-1.03%)
Jan 13, 2010 23.87 23.95 23.72 23.82 2,861,026 -0.05(-0.23%)
Jan 12, 2010 23.67 23.89 23.48 23.87 3,202,522 +0.14(+0.61%)
Jan 11, 2010 23.52 23.76 23.46 23.73 2,530,092 +0.29(+1.26%)
Jan 08, 2010 23.22 23.50 23.04 23.43 2,121,262 +0.11(+0.47%)
Jan 07, 2010 23.23 23.35 23.15 23.33 2,055,281 +0.05(+0.24%)
Jan 06, 2010 23.18 23.37 23.12 23.27 2,391,274 -0.01(-0.03%)
Jan 05, 2010 23.42 23.42 23.12 23.28 4,327,200 -0.10(-0.44%)
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.