Skip to main content

Waste Management (NY: WM )

202.10 -1.02 (-0.50%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 23.21 23.47 22.90 23.42 6,239,564 +0.35(+1.51%)
Oct 30, 2007 23.33 23.39 23.03 23.08 5,839,542 -0.35(-1.48%)
Oct 29, 2007 23.34 23.67 23.19 23.42 6,732,951 +0.24(+1.06%)
Oct 26, 2007 24.17 24.17 22.00 23.18 19,864,342 -1.94(-7.74%)
Oct 25, 2007 25.07 25.12 24.31 25.12 5,095,579 +0.17(+0.70%)
Oct 24, 2007 24.67 24.96 24.40 24.95 3,898,111 +0.28(+1.15%)
Oct 23, 2007 24.53 24.80 24.35 24.67 3,398,088 +0.23(+0.92%)
Oct 22, 2007 24.30 24.60 24.22 24.44 3,506,366 -0.03(-0.13%)
Oct 19, 2007 24.35 24.73 24.34 24.47 5,592,383 -0.06(-0.24%)
Oct 18, 2007 24.40 24.64 24.27 24.53 3,293,384 +0.06(+0.26%)
Oct 17, 2007 24.55 24.66 24.24 24.47 2,527,983 +0.15(+0.61%)
Oct 16, 2007 24.65 24.70 24.15 24.32 3,266,974 -0.33(-1.36%)
Oct 15, 2007 24.87 24.96 24.54 24.65 2,237,326 -0.15(-0.62%)
Oct 12, 2007 24.70 24.88 24.49 24.81 2,585,927 +0.08(+0.31%)
Oct 11, 2007 24.74 25.39 24.63 24.73 2,924,897 -0.01(-0.05%)
Oct 10, 2007 24.94 25.18 24.69 24.74 3,211,360 -0.23(-0.90%)
Oct 09, 2007 24.87 25.03 24.76 24.97 2,102,173 +0.15(+0.60%)
Oct 08, 2007 24.74 24.92 24.71 24.82 1,470,527 +0.08(+0.31%)
Oct 05, 2007 24.80 24.84 24.48 24.74 2,935,927 +0.13(+0.52%)
Oct 04, 2007 24.61 24.67 24.38 24.62 2,129,514 +0.23(+0.92%)
Oct 03, 2007 24.33 24.52 24.30 24.39 3,275,363 -0.11(-0.45%)
Oct 02, 2007 24.56 24.56 24.24 24.50 3,078,226 -0.10(-0.39%)
Oct 01, 2007 24.36 24.72 24.29 24.60 3,287,014 +0.30(+1.25%)
Sep 28, 2007 24.40 24.51 24.16 24.29 3,713,445 -0.08(-0.34%)
Sep 27, 2007 24.69 24.71 24.21 24.38 3,145,181 -0.27(-1.10%)
Sep 26, 2007 24.62 24.83 24.53 24.65 2,906,566 +0.14(+0.58%)
Sep 25, 2007 24.36 24.56 24.19 24.51 3,206,855 +0.13(+0.53%)
Sep 24, 2007 24.50 24.66 24.30 24.38 3,541,320 -0.15(-0.60%)
Sep 21, 2007 24.85 24.85 24.35 24.53 5,279,823 -0.14(-0.55%)
Sep 20, 2007 25.05 25.19 24.61 24.66 3,678,958 -0.39(-1.54%)
Sep 19, 2007 24.49 25.18 24.32 25.05 4,280,778 +0.71(+2.91%)
Sep 18, 2007 24.07 24.35 23.68 24.34 3,754,302 +0.52(+2.16%)
Sep 17, 2007 23.66 23.94 23.59 23.82 2,319,660 +0.08(+0.35%)
Sep 14, 2007 24.00 24.00 23.57 23.74 2,771,103 -0.27(-1.13%)
Sep 13, 2007 24.22 24.35 23.96 24.01 2,503,127 +0.01(+0.03%)
Sep 12, 2007 24.02 24.18 23.94 24.00 2,260,007 -0.07(-0.29%)
Sep 11, 2007 24.00 24.14 23.76 24.07 1,845,227 +0.30(+1.25%)
Sep 10, 2007 23.94 24.16 23.53 23.78 2,398,733 -0.09(-0.38%)
Sep 07, 2007 24.22 24.31 23.82 23.87 2,682,554 -0.47(-1.93%)
Sep 06, 2007 23.89 24.39 23.89 24.34 3,167,085 +0.40(+1.67%)
Sep 05, 2007 24.14 24.22 23.89 23.94 2,785,239 -0.42(-1.72%)
Sep 04, 2007 24.07 24.49 24.07 24.36 2,914,644 +0.11(+0.45%)
Aug 31, 2007 24.22 24.36 23.96 24.25 3,402,594 +0.34(+1.43%)
Aug 30, 2007 23.85 24.14 23.71 23.91 1,984,574 -0.28(-1.14%)
Aug 29, 2007 23.45 24.19 23.40 24.18 3,483,375 +0.82(+3.53%)
Aug 28, 2007 23.79 24.12 23.34 23.36 3,682,687 -0.62(-2.58%)
Aug 27, 2007 24.11 24.35 23.95 23.98 2,116,310 -0.22(-0.90%)
Aug 24, 2007 24.09 24.35 23.95 24.20 3,256,100 +0.16(+0.67%)
Aug 23, 2007 24.18 24.42 23.82 24.04 3,413,468 -0.15(-0.61%)
Aug 22, 2007 23.66 24.25 23.58 24.18 3,990,898 +0.61(+2.57%)
Aug 21, 2007 23.54 23.75 23.29 23.58 2,777,472 +0.16(+0.69%)
Aug 20, 2007 23.25 23.54 22.96 23.42 3,726,184 +0.24(+1.06%)
Aug 17, 2007 23.24 23.79 20.86 23.17 7,027,180 +0.40(+1.75%)
Aug 16, 2007 22.32 22.92 21.85 22.77 9,880,152 +0.06(+0.25%)
Aug 15, 2007 23.38 23.78 22.63 22.72 5,210,893 -0.75(-3.18%)
Aug 14, 2007 23.96 24.01 23.42 23.46 4,577,648 -0.52(-2.15%)
Aug 13, 2007 23.21 24.61 23.18 23.98 8,856,562 +0.78(+3.36%)
Aug 10, 2007 22.76 23.44 22.03 23.20 10,651,281 +0.36(+1.58%)
Aug 09, 2007 24.24 24.33 22.65 22.84 12,614,553 -1.29(-5.34%)
Aug 08, 2007 24.04 24.17 22.95 24.13 11,630,413 +0.19(+0.78%)
Aug 07, 2007 24.65 24.74 23.59 23.94 6,250,383 -0.21(-0.88%)
Aug 06, 2007 24.65 24.65 23.95 24.15 6,606,485 -0.42(-1.70%)
Aug 03, 2007 24.80 24.87 24.57 24.57 5,721,571 -0.30(-1.22%)
Aug 02, 2007 25.41 25.41 24.49 24.87 4,214,414 -0.03(-0.13%)
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.