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 (%)
Aug 30, 2013 32.17 32.17 31.69 31.80 2,547,679 -0.38(-1.17%)
Aug 29, 2013 32.24 32.42 32.10 32.17 1,447,690 -0.14(-0.44%)
Aug 28, 2013 32.31 32.41 32.17 32.31 1,533,772 -0.05(-0.17%)
Aug 27, 2013 32.71 32.87 32.35 32.37 2,680,292 -0.64(-1.93%)
Aug 26, 2013 33.13 33.20 32.94 33.01 1,220,360 -0.11(-0.33%)
Aug 23, 2013 33.04 33.23 33.01 33.12 1,481,033 +0.18(+0.55%)
Aug 22, 2013 32.74 33.16 32.70 32.94 1,531,620 +0.24(+0.75%)
Aug 21, 2013 33.05 33.05 32.63 32.69 1,796,905 -0.42(-1.28%)
Aug 20, 2013 32.81 33.32 32.66 33.12 2,116,140 +0.31(+0.93%)
Aug 19, 2013 32.94 33.01 32.78 32.81 1,564,123 -0.16(-0.48%)
Aug 16, 2013 32.81 33.08 32.79 32.97 1,904,214 +0.06(+0.19%)
Aug 15, 2013 33.38 33.38 32.75 32.90 3,732,426 -1.00(-2.95%)
Aug 14, 2013 34.22 34.22 33.84 33.90 2,161,008 -0.30(-0.87%)
Aug 13, 2013 33.98 34.27 33.88 34.20 2,023,200 +0.26(+0.76%)
Aug 12, 2013 33.95 34.19 33.82 33.94 2,432,695 -0.02(-0.07%)
Aug 09, 2013 33.90 33.98 33.65 33.97 1,628,963 +0.09(+0.26%)
Aug 08, 2013 33.69 33.99 33.62 33.88 1,568,256 +0.23(+0.68%)
Aug 07, 2013 33.48 33.67 33.17 33.65 2,158,966 +0.13(+0.38%)
Aug 06, 2013 33.54 33.63 33.44 33.53 1,642,068 -0.08(-0.23%)
Aug 05, 2013 33.38 33.62 33.34 33.60 1,837,819 +0.11(+0.33%)
Aug 02, 2013 33.45 33.59 33.21 33.49 1,797,367 +0.05(+0.14%)
Aug 01, 2013 33.21 33.55 33.16 33.45 1,896,596 +0.40(+1.21%)
Jul 31, 2013 32.93 33.26 32.86 33.05 2,517,993 +0.24(+0.74%)
Jul 30, 2013 32.90 33.20 32.70 32.80 2,043,420 -0.10(-0.31%)
Jul 29, 2013 33.05 33.10 32.84 32.90 1,573,914 -0.16(-0.48%)
Jul 26, 2013 33.09 33.18 32.83 33.06 1,912,969 -0.24(-0.71%)
Jul 25, 2013 33.12 33.34 33.03 33.30 1,373,137 +0.03(+0.09%)
Jul 24, 2013 33.38 33.68 33.20 33.27 1,843,485 -0.09(-0.28%)
Jul 23, 2013 33.31 33.36 33.11 33.36 1,503,996 +0.05(+0.17%)
Jul 22, 2013 33.45 33.50 33.23 33.31 1,176,523 -0.02(-0.07%)
Jul 19, 2013 33.35 33.36 33.08 33.33 1,521,989 +0.06(+0.17%)
Jul 18, 2013 33.10 33.41 33.08 33.27 1,923,691 +0.35(+1.07%)
Jul 17, 2013 33.02 33.12 32.81 32.92 907,289 +0.01(+0.02%)
Jul 16, 2013 33.06 33.18 32.79 32.91 1,365,414 -0.17(-0.50%)
Jul 15, 2013 33.05 33.20 33.00 33.08 1,408,894 +0.00(+0.00%)
Jul 12, 2013 33.02 33.17 32.89 33.08 1,519,167 +0.07(+0.21%)
Jul 11, 2013 32.89 33.02 32.76 33.01 1,459,037 +0.46(+1.40%)
Jul 10, 2013 32.41 32.82 32.41 32.55 2,714,870 +0.13(+0.39%)
Jul 09, 2013 32.06 32.53 31.98 32.42 2,270,940 +0.44(+1.38%)
Jul 08, 2013 32.07 32.28 31.78 31.98 2,937,677 -0.06(-0.17%)
Jul 05, 2013 31.68 32.06 31.51 32.04 1,547,232 +0.45(+1.42%)
Jul 03, 2013 31.65 31.69 31.40 31.59 952,627 -0.17(-0.54%)
Jul 02, 2013 31.89 32.22 31.65 31.76 1,600,668 -0.22(-0.69%)
Jul 01, 2013 31.76 32.23 31.72 31.98 1,911,515 +0.28(+0.87%)
Jun 28, 2013 31.56 31.85 31.23 31.71 3,090,497 +0.09(+0.30%)
Jun 27, 2013 31.63 31.76 31.47 31.62 1,959,471 +0.12(+0.37%)
Jun 26, 2013 30.99 31.52 30.95 31.50 3,215,942 +0.75(+2.43%)
Jun 25, 2013 30.92 31.09 30.52 30.75 3,628,222 +0.06(+0.18%)
Jun 24, 2013 31.02 31.11 30.69 30.70 3,102,635 -0.64(-2.06%)
Jun 21, 2013 31.32 31.47 31.02 31.34 3,681,008 +0.25(+0.81%)
Jun 20, 2013 31.41 31.41 31.03 31.09 2,555,339 -0.50(-1.57%)
Jun 19, 2013 32.11 32.12 31.58 31.58 2,094,077 -0.53(-1.66%)
Jun 18, 2013 31.87 32.18 31.76 32.12 1,573,383 +0.31(+0.99%)
Jun 17, 2013 31.39 31.94 31.25 31.80 3,064,090 +0.61(+1.94%)
Jun 14, 2013 31.25 31.40 31.17 31.20 2,947,568 -0.13(-0.40%)
Jun 13, 2013 31.20 31.45 31.13 31.32 4,169,997 -0.24(-0.75%)
Jun 12, 2013 31.83 31.83 31.53 31.56 2,088,837 -0.09(-0.30%)
Jun 11, 2013 31.65 31.92 31.54 31.65 2,085,509 -0.15(-0.47%)
Jun 10, 2013 31.93 32.04 31.74 31.80 3,276,411 -0.02(-0.05%)
Jun 07, 2013 31.21 31.86 30.52 31.82 6,947,664 -0.09(-0.30%)
Jun 06, 2013 32.16 32.31 31.48 31.91 3,734,363 -0.31(-0.95%)
Jun 05, 2013 32.61 32.61 32.02 32.22 2,982,145 -0.33(-1.03%)
Jun 04, 2013 32.37 32.68 32.37 32.55 3,766,596 +0.12(+0.36%)
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.