Skip to main content

Waste Management (NY: WM )

213.13 -0.84 (-0.39%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 33.39 33.98 33.37 33.96 4,443,581 +0.74(+2.24%)
Mar 28, 2014 33.20 33.47 33.09 33.22 2,020,188 +0.20(+0.61%)
Mar 27, 2014 32.75 33.17 32.62 33.01 2,148,641 +0.31(+0.94%)
Mar 26, 2014 32.95 33.06 32.69 32.71 2,181,391 -0.07(-0.22%)
Mar 25, 2014 32.82 33.01 32.72 32.78 2,519,038 +0.08(+0.25%)
Mar 24, 2014 33.02 33.22 32.62 32.70 3,538,642 -0.18(-0.54%)
Mar 21, 2014 33.44 33.51 32.86 32.88 4,664,951 -0.27(-0.83%)
Mar 20, 2014 33.16 33.34 33.09 33.15 1,409,648 -0.09(-0.27%)
Mar 19, 2014 33.30 33.51 33.06 33.24 2,119,804 -0.10(-0.31%)
Mar 18, 2014 33.17 33.40 33.17 33.34 1,673,400 +0.20(+0.61%)
Mar 17, 2014 33.03 33.17 33.00 33.14 2,043,184 +0.20(+0.61%)
Mar 14, 2014 32.66 33.03 32.60 32.94 2,745,682 +0.32(+0.99%)
Mar 13, 2014 32.88 32.94 32.57 32.62 2,465,270 -0.15(-0.44%)
Mar 12, 2014 33.09 33.16 32.71 32.76 3,298,049 -0.54(-1.62%)
Mar 11, 2014 33.38 33.47 33.15 33.30 1,649,856 -0.07(-0.22%)
Mar 10, 2014 33.34 33.41 33.21 33.38 1,410,828 -0.02(-0.07%)
Mar 07, 2014 33.33 33.55 33.23 33.40 2,124,122 +0.15(+0.44%)
Mar 06, 2014 33.05 33.29 33.02 33.26 2,586,464 +0.19(+0.57%)
Mar 05, 2014 33.11 33.20 32.94 33.07 2,579,859 -0.02(-0.07%)
Mar 04, 2014 33.27 33.44 32.85 33.09 3,767,968 +0.07(+0.22%)
Mar 03, 2014 32.70 33.13 32.70 33.02 3,218,503 -0.18(-0.53%)
Feb 28, 2014 32.43 33.21 32.43 33.19 4,433,196 +0.74(+2.27%)
Feb 27, 2014 32.66 32.87 32.35 32.46 2,708,502 -0.22(-0.66%)
Feb 26, 2014 32.59 32.87 32.51 32.67 3,517,785 +0.07(+0.22%)
Feb 25, 2014 32.79 32.92 32.47 32.60 3,795,947 -0.24(-0.73%)
Feb 24, 2014 32.95 33.03 32.74 32.84 4,028,669 +0.06(+0.17%)
Feb 21, 2014 32.86 33.03 32.66 32.79 3,340,907 +0.01(+0.02%)
Feb 20, 2014 32.90 33.12 32.67 32.78 4,317,055 -0.17(-0.51%)
Feb 19, 2014 32.93 33.34 32.53 32.95 6,199,191 -0.42(-1.27%)
Feb 18, 2014 34.15 34.75 33.11 33.37 7,699,943 -1.56(-4.47%)
Feb 14, 2014 34.57 34.93 34.93 34.93 2,145,264 +0.27(+0.78%)
Feb 13, 2014 34.17 34.69 34.09 34.66 1,418,717 +0.36(+1.05%)
Feb 12, 2014 34.28 34.44 34.23 34.30 1,511,306 +0.02(+0.07%)
Feb 11, 2014 34.03 34.45 33.99 34.27 2,054,797 +0.17(+0.49%)
Feb 10, 2014 34.27 34.27 33.89 34.11 3,123,455 -0.16(-0.47%)
Feb 07, 2014 33.84 34.39 33.84 34.27 3,028,003 +0.62(+1.83%)
Feb 06, 2014 33.19 33.79 33.11 33.65 2,613,708 +0.46(+1.37%)
Feb 05, 2014 32.90 33.32 32.89 33.19 2,709,580 +0.17(+0.51%)
Feb 04, 2014 32.91 33.09 32.86 33.03 2,206,162 +0.23(+0.71%)
Feb 03, 2014 33.37 33.48 32.71 32.79 3,873,659 -0.62(-1.87%)
Jan 31, 2014 33.07 33.47 32.92 33.42 3,432,499 -0.01(-0.02%)
Jan 30, 2014 33.09 33.53 33.04 33.43 2,330,109 +0.58(+1.75%)
Jan 29, 2014 32.91 33.16 32.68 32.85 3,805,152 -0.30(-0.89%)
Jan 28, 2014 33.30 33.42 32.98 33.15 2,675,292 -0.08(-0.24%)
Jan 27, 2014 33.28 33.47 33.09 33.23 3,081,232 -0.08(-0.24%)
Jan 24, 2014 33.63 33.69 33.28 33.31 3,802,746 -0.54(-1.58%)
Jan 23, 2014 33.99 34.00 33.52 33.84 3,813,600 -0.35(-1.03%)
Jan 22, 2014 34.43 34.43 34.14 34.19 2,180,104 -0.13(-0.37%)
Jan 21, 2014 34.72 34.75 34.19 34.32 2,437,034 -0.17(-0.49%)
Jan 17, 2014 34.36 34.49 34.49 34.49 3,064,055 +0.21(+0.61%)
Jan 16, 2014 34.48 34.55 34.19 34.28 2,742,003 -0.26(-0.76%)
Jan 15, 2014 34.63 34.78 34.52 34.55 2,290,209 -0.09(-0.25%)
Jan 14, 2014 34.47 34.73 34.43 34.63 2,242,771 +0.22(+0.63%)
Jan 13, 2014 34.67 34.77 34.34 34.42 3,090,439 -0.46(-1.33%)
Jan 10, 2014 35.24 35.31 34.74 34.88 2,519,648 -0.10(-0.27%)
Jan 09, 2014 35.27 35.33 34.87 34.98 2,046,626 -0.21(-0.59%)
Jan 08, 2014 35.27 35.31 35.02 35.19 2,202,600 -0.07(-0.20%)
Jan 07, 2014 35.23 35.34 35.07 35.26 2,671,415 +0.26(+0.73%)
Jan 06, 2014 35.50 35.51 34.96 35.00 2,383,961 -0.34(-0.97%)
Jan 03, 2014 35.39 35.56 35.19 35.35 1,829,539 -0.01(-0.02%)
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.