Skip to main content

Waste Management (NY: WM )

213.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 23.13 23.22 22.76 22.97 5,907,265 -0.20(-0.86%)
Mar 28, 2008 23.31 23.39 23.12 23.17 3,072,537 +0.05(+0.21%)
Mar 27, 2008 23.60 23.71 23.04 23.12 3,882,583 -0.46(-1.94%)
Mar 26, 2008 23.38 23.62 23.25 23.58 5,643,679 +0.13(+0.55%)
Mar 25, 2008 23.16 23.50 23.06 23.45 4,852,802 +0.34(+1.48%)
Mar 24, 2008 22.93 23.22 22.81 23.11 4,401,802 +0.30(+1.32%)
Mar 21, 2008 22.70 22.86 22.43 22.81 6,519,885 -0.00(-0.00%)
Mar 20, 2008 22.70 22.86 22.43 22.81 6,519,885 +0.18(+0.79%)
Mar 19, 2008 23.41 23.59 22.62 22.63 5,757,052 -0.71(-3.05%)
Mar 18, 2008 23.01 23.36 22.80 23.34 8,371,649 +0.71(+3.15%)
Mar 17, 2008 22.00 22.86 21.83 22.63 7,347,301 +0.40(+1.79%)
Mar 14, 2008 23.08 23.15 21.86 22.23 9,113,123 -0.66(-2.87%)
Mar 13, 2008 23.00 23.02 22.63 22.89 6,634,559 -0.18(-0.77%)
Mar 12, 2008 23.00 23.27 22.94 23.07 5,507,120 +0.16(+0.69%)
Mar 11, 2008 22.76 23.18 22.47 22.91 5,368,026 +0.61(+2.73%)
Mar 10, 2008 22.25 22.52 22.25 22.30 6,255,950 +0.03(+0.15%)
Mar 07, 2008 22.21 22.51 22.08 22.27 6,715,438 -0.07(-0.31%)
Mar 06, 2008 22.99 23.07 22.28 22.34 6,153,837 -0.84(-3.60%)
Mar 05, 2008 22.56 23.17 22.56 23.17 6,077,913 +0.56(+2.48%)
Mar 04, 2008 22.50 22.77 22.43 22.61 4,790,515 -0.05(-0.24%)
Mar 03, 2008 22.49 22.73 22.34 22.67 4,256,300 +0.19(+0.85%)
Feb 29, 2008 23.09 23.09 22.42 22.47 4,556,274 -0.68(-2.96%)
Feb 28, 2008 23.17 23.28 23.05 23.16 4,877,946 -0.16(-0.70%)
Feb 27, 2008 23.58 23.68 23.23 23.32 5,857,003 -0.25(-1.07%)
Feb 26, 2008 23.38 23.71 23.32 23.58 4,631,479 +0.13(+0.55%)
Feb 25, 2008 23.25 23.48 23.01 23.45 5,913,266 +0.25(+1.09%)
Feb 22, 2008 22.93 23.22 22.65 23.19 3,344,213 +0.33(+1.44%)
Feb 21, 2008 23.33 23.33 22.82 22.86 3,821,456 -0.34(-1.45%)
Feb 20, 2008 23.00 23.28 22.83 23.20 3,263,653 +0.04(+0.18%)
Feb 19, 2008 23.16 23.37 22.94 23.16 3,757,606 +0.22(+0.96%)
Feb 18, 2008 23.10 23.17 22.71 22.94 0 +0.00(+0.00%)
Feb 15, 2008 23.10 23.17 22.71 22.94 4,300,272 -0.27(-1.18%)
Feb 14, 2008 23.50 23.64 23.16 23.21 5,488,486 -0.09(-0.38%)
Feb 13, 2008 23.27 23.37 22.85 23.30 6,335,349 +0.62(+2.75%)
Feb 12, 2008 22.08 22.80 22.08 22.68 4,576,327 +0.66(+3.02%)
Feb 11, 2008 22.40 22.40 21.84 22.02 4,394,152 -0.34(-1.53%)
Feb 08, 2008 21.94 22.50 21.89 22.36 6,153,021 +0.26(+1.18%)
Feb 07, 2008 22.19 22.31 21.84 22.10 6,153,459 -0.16(-0.74%)
Feb 06, 2008 22.17 22.47 22.04 22.26 6,697,064 +0.20(+0.90%)
Feb 05, 2008 22.49 22.64 22.06 22.06 6,305,815 -0.79(-3.45%)
Feb 04, 2008 22.69 22.90 22.43 22.85 3,997,359 +0.16(+0.72%)
Feb 01, 2008 22.22 22.75 22.17 22.69 4,484,516 +0.50(+2.25%)
Jan 31, 2008 21.32 22.32 21.21 22.19 6,698,224 +0.57(+2.66%)
Jan 30, 2008 21.46 22.04 21.42 21.61 4,384,312 +0.05(+0.25%)
Jan 29, 2008 21.54 21.62 21.40 21.56 3,396,166 +0.10(+0.48%)
Jan 28, 2008 20.98 21.53 20.98 21.45 4,071,701 +0.27(+1.26%)
Jan 25, 2008 21.27 21.36 20.94 21.19 5,374,470 +0.15(+0.72%)
Jan 24, 2008 20.84 21.16 20.39 21.04 8,784,074 +0.14(+0.69%)
Jan 23, 2008 19.41 20.91 19.19 20.89 9,280,897 +0.94(+4.70%)
Jan 22, 2008 19.52 20.24 18.87 19.95 8,185,166 -0.57(-2.77%)
Jan 21, 2008 21.06 21.13 20.45 20.52 0 +0.00(+0.00%)
Jan 18, 2008 21.06 21.13 20.45 20.52 7,566,457 -0.44(-2.09%)
Jan 17, 2008 21.63 21.90 20.95 20.96 5,016,239 -0.68(-3.13%)
Jan 16, 2008 21.64 21.84 21.41 21.64 6,012,119 -0.14(-0.63%)
Jan 15, 2008 21.86 22.07 21.61 21.78 6,041,870 -0.31(-1.43%)
Jan 14, 2008 21.51 22.30 21.37 22.09 5,700,110 +0.71(+3.33%)
Jan 11, 2008 21.43 21.54 21.32 21.38 6,619,332 -0.28(-1.30%)
Jan 10, 2008 21.21 21.81 21.15 21.66 5,266,707 +0.33(+1.54%)
Jan 09, 2008 21.54 21.73 21.13 21.33 6,581,446 -0.39(-1.80%)
Jan 08, 2008 21.70 21.94 21.49 21.72 7,119,839 +0.11(+0.51%)
Jan 07, 2008 21.34 22.06 21.34 21.61 7,343,805 +0.36(+1.67%)
Jan 04, 2008 22.12 22.30 21.15 21.26 9,065,383 -0.83(-3.75%)
Jan 03, 2008 22.11 22.35 21.75 22.08 4,677,346 +0.00(+0.00%)
Jan 02, 2008 22.52 22.54 22.01 22.08 4,469,611 -0.28(-1.25%)
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.