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 (%)
Oct 29, 2010 25.42 25.43 24.89 25.16 5,468,126 -0.29(-1.13%)
Oct 28, 2010 25.57 25.70 25.22 25.45 4,627,222 +0.03(+0.11%)
Oct 27, 2010 25.60 25.62 25.20 25.42 6,278,711 -0.56(-2.14%)
Oct 25, 2010 26.06 26.24 25.93 25.98 2,971,176 +0.06(+0.24%)
Oct 22, 2010 25.97 25.99 25.80 25.91 1,994,328 +0.05(+0.19%)
Oct 21, 2010 25.81 25.98 25.71 25.86 2,709,958 +0.13(+0.49%)
Oct 20, 2010 25.46 25.87 25.45 25.74 2,486,355 +0.29(+1.13%)
Oct 19, 2010 25.46 25.67 25.34 25.45 3,219,267 -0.24(-0.93%)
Oct 18, 2010 25.81 25.88 25.58 25.69 3,369,824 -0.10(-0.38%)
Oct 15, 2010 26.20 26.24 25.70 25.79 7,546,877 -0.21(-0.81%)
Oct 14, 2010 26.08 26.14 25.89 26.00 2,906,691 -0.06(-0.22%)
Oct 13, 2010 25.82 26.23 25.76 26.05 3,937,515 +0.32(+1.26%)
Oct 12, 2010 25.65 25.79 25.37 25.73 2,973,545 +0.06(+0.25%)
Oct 11, 2010 25.56 25.70 25.48 25.67 2,224,674 +0.06(+0.25%)
Oct 08, 2010 25.60 25.68 25.36 25.60 3,428,028 +0.13(+0.50%)
Oct 07, 2010 25.85 25.85 25.40 25.48 65,552 -0.27(-1.04%)
Oct 06, 2010 25.59 25.81 25.57 25.74 2,568,786 +0.11(+0.41%)
Oct 05, 2010 25.36 25.72 25.22 25.64 37,537 +0.46(+1.82%)
Oct 04, 2010 25.30 25.37 24.98 25.18 2,176,042 -0.13(-0.50%)
Oct 01, 2010 25.31 25.39 25.21 25.31 2,921,223 +0.14(+0.54%)
Sep 30, 2010 25.18 25.53 25.07 25.17 31,374 -0.08(-0.32%)
Sep 29, 2010 24.93 25.29 24.93 25.25 10,419 +0.19(+0.76%)
Sep 28, 2010 24.98 25.13 24.71 25.06 10,013 +0.08(+0.31%)
Sep 27, 2010 25.24 25.27 24.96 24.98 2,616,293 -0.20(-0.81%)
Sep 24, 2010 25.04 25.24 24.97 25.19 2,594,162 +0.45(+1.82%)
Sep 23, 2010 24.74 24.99 24.66 24.74 2,912,652 -0.35(-1.40%)
Sep 22, 2010 25.01 25.30 24.97 25.09 3,988,994 +0.01(+0.06%)
Sep 21, 2010 24.87 25.17 24.83 25.08 18,963 +0.20(+0.82%)
Sep 20, 2010 24.69 24.92 24.59 24.87 4,005,612 +0.22(+0.89%)
Sep 17, 2010 24.65 24.78 24.40 24.65 5,671,797 +0.33(+1.36%)
Sep 15, 2010 24.10 24.36 23.98 24.32 2,381,335 +0.18(+0.76%)
Sep 14, 2010 24.05 24.27 23.93 24.14 11,921 +0.08(+0.32%)
Sep 13, 2010 24.12 24.19 23.98 24.06 2,166,092 +0.11(+0.47%)
Sep 10, 2010 23.84 24.07 23.81 23.95 1,858,987 +0.14(+0.59%)
Sep 09, 2010 24.08 24.12 23.77 23.81 560 -0.08(-0.35%)
Sep 08, 2010 23.88 24.00 23.81 23.89 43,777 +0.06(+0.27%)
Sep 07, 2010 23.94 23.99 23.77 23.83 5,996 -0.20(-0.82%)
Sep 03, 2010 23.86 24.08 23.77 24.03 2,102,115 +0.19(+0.80%)
Sep 02, 2010 23.82 23.87 23.67 23.84 28,019 +0.11(+0.46%)
Sep 01, 2010 23.32 23.86 23.26 23.73 4,373,222 +0.66(+2.84%)
Aug 31, 2010 23.05 23.34 22.93 23.07 64,085 -0.29(-1.22%)
Aug 30, 2010 23.45 23.55 23.29 23.36 2,522,762 -0.10(-0.45%)
Aug 27, 2010 23.46 23.48 23.04 23.46 2,202,091 +0.30(+1.30%)
Aug 26, 2010 23.16 23.32 23.04 23.16 2,169,584 +0.05(+0.21%)
Aug 25, 2010 23.06 23.22 22.72 23.11 3,930,497 -0.03(-0.15%)
Aug 24, 2010 23.23 23.48 22.95 23.15 18,740 -0.24(-1.04%)
Aug 23, 2010 23.57 23.66 23.28 23.39 2,592,490 -0.06(-0.24%)
Aug 20, 2010 23.31 23.50 23.15 23.45 2,554,153 +0.08(+0.36%)
Aug 19, 2010 23.65 23.70 23.27 23.36 11,542 -0.34(-1.41%)
Aug 18, 2010 23.68 23.83 23.52 23.70 816 +0.00(+0.00%)
Aug 17, 2010 23.36 24.04 23.31 23.70 33,268 +0.50(+2.14%)
Aug 16, 2010 22.91 23.24 22.74 23.20 2,231,857 +0.17(+0.73%)
Aug 13, 2010 23.04 23.20 23.03 23.04 1,779,106 -0.06(-0.27%)
Aug 12, 2010 22.97 23.18 22.91 23.10 2,928,157 -0.16(-0.69%)
Aug 11, 2010 23.71 23.73 23.21 23.26 573 -0.69(-2.88%)
Aug 10, 2010 23.94 24.10 23.77 23.95 864 -0.23(-0.95%)
Aug 09, 2010 24.19 24.25 24.10 24.18 1,679,589 +0.06(+0.23%)
Aug 06, 2010 24.12 24.12 23.78 24.12 3,047,418 +0.08(+0.32%)
Aug 05, 2010 24.01 24.05 23.82 24.05 2,613,471 -0.09(-0.38%)
Aug 04, 2010 24.03 24.15 23.95 24.14 435 +0.14(+0.58%)
Aug 03, 2010 23.90 24.08 23.88 24.00 12,985 -0.05(-0.20%)
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.