Skip to main content

Waste Management (NY: WM )

202.31 -0.81 (-0.40%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 21.27 21.29 20.96 21.03 4,133,434 -0.35(-1.66%)
Dec 28, 2007 21.48 21.58 21.25 21.38 3,047,074 -0.06(-0.27%)
Dec 27, 2007 21.51 21.59 21.39 21.44 2,247,430 -0.24(-1.13%)
Dec 26, 2007 21.49 21.81 21.40 21.68 2,190,357 -0.06(-0.30%)
Dec 24, 2007 21.65 21.89 21.54 21.75 1,390,394 +0.07(+0.33%)
Dec 21, 2007 21.52 21.70 21.19 21.68 7,919,825 +0.36(+1.69%)
Dec 20, 2007 21.35 21.42 21.17 21.32 6,098,287 +0.10(+0.45%)
Dec 19, 2007 21.99 21.99 21.14 21.22 5,090,765 -0.55(-2.54%)
Dec 18, 2007 21.28 22.05 21.28 21.77 5,616,874 +0.61(+2.86%)
Dec 17, 2007 21.30 21.40 20.98 21.17 4,737,669 -0.24(-1.14%)
Dec 14, 2007 21.69 21.92 21.38 21.41 4,048,859 -0.55(-2.49%)
Dec 13, 2007 22.29 22.29 21.75 21.96 4,883,404 -0.39(-1.76%)
Dec 12, 2007 22.79 22.85 22.15 22.35 5,550,284 +0.23(+1.02%)
Dec 11, 2007 22.57 22.62 22.13 22.13 3,494,447 -0.46(-2.02%)
Dec 10, 2007 22.17 22.66 22.11 22.58 3,985,700 +0.43(+1.95%)
Dec 07, 2007 22.27 22.55 22.05 22.15 2,681,339 -0.13(-0.58%)
Dec 06, 2007 21.73 22.31 21.73 22.28 2,534,640 +0.48(+2.18%)
Dec 05, 2007 22.19 22.19 21.64 21.81 4,060,890 -0.14(-0.65%)
Dec 04, 2007 22.09 22.31 21.91 21.95 3,409,431 -0.17(-0.79%)
Dec 03, 2007 22.32 22.32 22.00 22.12 2,998,836 +0.03(+0.15%)
Nov 30, 2007 21.95 22.25 21.88 22.09 4,661,556 +0.36(+1.66%)
Nov 29, 2007 22.31 22.46 21.64 21.73 6,254,793 -0.70(-3.10%)
Nov 28, 2007 22.22 22.63 22.00 22.42 5,675,459 +0.32(+1.46%)
Nov 27, 2007 21.76 22.12 21.53 22.10 6,876,843 +0.50(+2.29%)
Nov 26, 2007 21.95 22.24 21.57 21.61 5,415,604 -0.30(-1.35%)
Nov 23, 2007 21.84 22.09 21.77 21.90 2,030,975 +0.16(+0.74%)
Nov 21, 2007 21.66 21.99 21.53 21.74 5,570,826 -0.06(-0.27%)
Nov 20, 2007 21.94 22.04 21.45 21.80 10,672,229 -0.06(-0.29%)
Nov 19, 2007 22.01 22.17 21.82 21.86 5,955,339 -0.24(-1.11%)
Nov 16, 2007 22.26 22.34 21.90 22.11 5,696,507 -0.05(-0.23%)
Nov 15, 2007 22.24 22.51 22.00 22.16 5,807,178 -0.22(-0.98%)
Nov 14, 2007 22.69 23.05 22.33 22.38 6,706,998 -0.22(-0.97%)
Nov 13, 2007 21.80 22.62 21.80 22.60 6,165,018 +0.94(+4.34%)
Nov 12, 2007 21.49 22.10 21.39 21.66 6,541,687 +0.10(+0.48%)
Nov 09, 2007 22.00 22.17 21.51 21.55 12,542,414 -0.79(-3.54%)
Nov 08, 2007 22.18 22.51 22.02 22.35 5,171,477 +0.18(+0.81%)
Nov 07, 2007 22.96 22.96 22.13 22.17 4,224,419 -0.84(-3.66%)
Nov 06, 2007 22.93 23.11 22.55 23.01 3,369,655 -0.01(-0.06%)
Nov 05, 2007 23.09 23.17 22.76 23.02 4,542,087 -0.08(-0.33%)
Nov 02, 2007 22.91 23.24 22.76 23.10 3,823,664 +0.19(+0.84%)
Nov 01, 2007 23.43 23.62 22.85 22.91 6,628,523 -0.51(-2.20%)
Oct 31, 2007 23.20 23.47 22.90 23.42 6,240,703 +0.35(+1.51%)
Oct 30, 2007 23.32 23.39 23.02 23.07 5,840,608 -0.35(-1.48%)
Oct 29, 2007 23.34 23.67 23.18 23.42 6,734,180 +0.24(+1.06%)
Oct 26, 2007 24.17 24.17 22.00 23.18 19,867,968 -1.94(-7.74%)
Oct 25, 2007 25.06 25.12 24.31 25.12 5,096,510 +0.17(+0.70%)
Oct 24, 2007 24.66 24.96 24.40 24.95 3,898,823 +0.28(+1.15%)
Oct 23, 2007 24.53 24.79 24.34 24.66 3,398,709 +0.23(+0.92%)
Oct 22, 2007 24.30 24.59 24.21 24.44 3,507,006 -0.03(-0.13%)
Oct 19, 2007 24.34 24.72 24.33 24.47 5,593,404 -0.06(-0.24%)
Oct 18, 2007 24.40 24.64 24.27 24.53 3,293,985 +0.06(+0.26%)
Oct 17, 2007 24.55 24.66 24.23 24.46 2,528,444 +0.15(+0.61%)
Oct 16, 2007 24.64 24.69 24.15 24.32 3,267,571 -0.33(-1.36%)
Oct 15, 2007 24.86 24.95 24.53 24.65 2,237,734 -0.15(-0.62%)
Oct 12, 2007 24.69 24.88 24.49 24.80 2,586,400 +0.08(+0.31%)
Oct 11, 2007 24.74 25.38 24.62 24.73 2,925,431 -0.01(-0.05%)
Oct 10, 2007 24.93 25.17 24.68 24.74 3,211,946 -0.23(-0.90%)
Oct 09, 2007 24.86 25.02 24.75 24.97 2,102,557 +0.15(+0.60%)
Oct 08, 2007 24.74 24.91 24.70 24.82 1,470,795 +0.08(+0.31%)
Oct 05, 2007 24.80 24.84 24.48 24.74 2,936,463 +0.13(+0.52%)
Oct 04, 2007 24.60 24.66 24.38 24.61 2,129,903 +0.23(+0.92%)
Oct 03, 2007 24.33 24.51 24.30 24.39 3,275,961 -0.11(-0.45%)
Oct 02, 2007 24.55 24.55 24.24 24.50 3,078,788 -0.10(-0.39%)
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.