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 (%)
Apr 30, 2014 35.50 35.93 35.43 35.89 2,990,006 +0.44(+1.23%)
Apr 29, 2014 35.51 35.72 35.25 35.45 2,540,336 +0.08(+0.23%)
Apr 28, 2014 34.98 35.45 34.93 35.37 3,251,493 +0.62(+1.79%)
Apr 25, 2014 34.62 34.96 34.53 34.75 2,457,038 +0.16(+0.47%)
Apr 24, 2014 33.88 34.91 33.78 34.59 4,926,752 +0.69(+2.02%)
Apr 23, 2014 33.79 34.09 33.69 33.90 2,645,668 +0.02(+0.07%)
Apr 22, 2014 33.91 34.08 33.84 33.88 1,753,399 +0.08(+0.24%)
Apr 21, 2014 33.80 33.97 33.62 33.79 1,725,469 -0.14(-0.40%)
Apr 17, 2014 33.89 33.93 33.93 33.93 1,915,587 -0.10(-0.31%)
Apr 16, 2014 33.65 34.20 33.58 34.04 2,710,740 +0.61(+1.84%)
Apr 15, 2014 33.41 33.50 33.17 33.42 1,867,892 +0.00(+0.00%)
Apr 14, 2014 33.39 33.50 33.19 33.42 1,410,009 +0.27(+0.83%)
Apr 11, 2014 33.33 33.49 33.14 33.15 1,796,188 -0.26(-0.77%)
Apr 10, 2014 33.88 34.07 33.39 33.41 1,992,367 -0.48(-1.41%)
Apr 09, 2014 33.96 34.03 33.72 33.88 2,043,662 -0.02(-0.07%)
Apr 08, 2014 33.58 33.96 33.53 33.91 2,318,297 +0.32(+0.96%)
Apr 07, 2014 33.76 34.03 33.53 33.58 2,624,215 -0.19(-0.55%)
Apr 04, 2014 33.86 34.16 33.76 33.77 2,275,715 -0.01(-0.02%)
Apr 03, 2014 33.71 33.79 33.54 33.78 1,978,645 +0.10(+0.31%)
Apr 02, 2014 33.77 33.95 33.62 33.67 2,425,420 -0.18(-0.52%)
Apr 01, 2014 34.00 34.08 33.71 33.85 2,434,380 -0.11(-0.33%)
Mar 31, 2014 33.40 33.99 33.37 33.96 4,442,769 +0.74(+2.24%)
Mar 28, 2014 33.21 33.48 33.10 33.22 2,019,819 +0.20(+0.61%)
Mar 27, 2014 32.75 33.18 32.62 33.02 2,148,248 +0.31(+0.94%)
Mar 26, 2014 32.95 33.07 32.70 32.71 2,180,992 -0.07(-0.22%)
Mar 25, 2014 32.83 33.01 32.73 32.79 2,518,578 +0.08(+0.25%)
Mar 24, 2014 33.03 33.22 32.63 32.70 3,537,996 -0.18(-0.54%)
Mar 21, 2014 33.45 33.51 32.87 32.88 4,664,099 -0.27(-0.83%)
Mar 20, 2014 33.16 33.35 33.09 33.16 1,409,390 -0.09(-0.27%)
Mar 19, 2014 33.30 33.51 33.07 33.25 2,119,417 -0.10(-0.31%)
Mar 18, 2014 33.17 33.41 33.17 33.35 1,673,095 +0.20(+0.61%)
Mar 17, 2014 33.04 33.18 33.01 33.15 2,042,811 +0.20(+0.61%)
Mar 14, 2014 32.66 33.04 32.61 32.95 2,745,181 +0.32(+0.99%)
Mar 13, 2014 32.89 32.95 32.58 32.62 2,464,820 -0.15(-0.44%)
Mar 12, 2014 33.10 33.16 32.72 32.77 3,297,447 -0.54(-1.62%)
Mar 11, 2014 33.38 33.48 33.16 33.31 1,649,555 -0.07(-0.22%)
Mar 10, 2014 33.34 33.42 33.21 33.38 1,410,571 -0.02(-0.07%)
Mar 07, 2014 33.33 33.55 33.24 33.41 2,123,734 +0.15(+0.44%)
Mar 06, 2014 33.06 33.29 33.03 33.26 2,585,992 +0.19(+0.57%)
Mar 05, 2014 33.12 33.21 32.95 33.07 2,579,388 -0.02(-0.07%)
Mar 04, 2014 33.28 33.45 32.86 33.10 3,767,280 +0.07(+0.22%)
Mar 03, 2014 32.70 33.13 32.70 33.02 3,217,916 -0.18(-0.53%)
Feb 28, 2014 32.44 33.21 32.44 33.20 4,432,387 +0.74(+2.27%)
Feb 27, 2014 32.66 32.87 32.36 32.46 2,708,008 -0.22(-0.66%)
Feb 26, 2014 32.59 32.88 32.52 32.68 3,517,143 +0.07(+0.22%)
Feb 25, 2014 32.80 32.93 32.48 32.61 3,795,254 -0.24(-0.73%)
Feb 24, 2014 32.96 33.03 32.74 32.85 4,027,934 +0.06(+0.17%)
Feb 21, 2014 32.86 33.03 32.66 32.79 3,340,297 +0.01(+0.02%)
Feb 20, 2014 32.90 33.13 32.67 32.78 4,316,267 -0.17(-0.51%)
Feb 19, 2014 32.94 33.34 32.54 32.95 6,198,059 -0.42(-1.27%)
Feb 18, 2014 34.15 34.76 33.12 33.38 7,698,537 -1.56(-4.47%)
Feb 14, 2014 34.58 34.94 34.94 34.94 2,144,872 +0.27(+0.78%)
Feb 13, 2014 34.18 34.70 34.10 34.66 1,418,458 +0.36(+1.05%)
Feb 12, 2014 34.29 34.45 34.24 34.30 1,511,030 +0.02(+0.07%)
Feb 11, 2014 34.03 34.46 34.00 34.28 2,054,422 +0.17(+0.49%)
Feb 10, 2014 34.27 34.28 33.90 34.11 3,122,885 -0.16(-0.47%)
Feb 07, 2014 33.85 34.40 33.85 34.27 3,027,450 +0.62(+1.83%)
Feb 06, 2014 33.20 33.80 33.11 33.66 2,613,230 +0.46(+1.37%)
Feb 05, 2014 32.90 33.32 32.90 33.20 2,709,085 +0.17(+0.51%)
Feb 04, 2014 32.92 33.10 32.86 33.03 2,205,759 +0.23(+0.71%)
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.