Waste Management (NY: WM )

143.26 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 33.79 33.92 33.25 33.56 4,043,797 -0.29(-0.86%)
Mar 28, 2008 34.05 34.17 33.77 33.85 2,103,294 +0.07(+0.21%)
Mar 27, 2008 34.47 34.64 33.66 33.78 2,657,808 -0.67(-1.94%)
Mar 26, 2008 34.15 34.50 33.96 34.45 3,863,360 +0.19(+0.55%)
Mar 25, 2008 33.84 34.33 33.69 34.26 3,321,968 +0.50(+1.48%)
Mar 24, 2008 33.50 33.92 33.32 33.76 3,013,238 +0.44(+1.32%)
Mar 21, 2008 33.16 33.39 32.76 33.32 4,463,164 -0.00(-0.00%)
Mar 20, 2008 33.16 33.39 32.76 33.32 4,463,164 +0.26(+0.79%)
Mar 19, 2008 34.20 34.46 33.05 33.06 3,940,969 -1.04(-3.05%)
Mar 18, 2008 33.62 34.13 33.31 34.10 5,730,782 +1.04(+3.15%)
Mar 17, 2008 32.14 33.39 31.89 33.06 5,029,568 +0.58(+1.79%)
Mar 14, 2008 33.72 33.82 31.94 32.48 6,238,355 -0.96(-2.87%)
Mar 13, 2008 33.60 33.63 33.06 33.44 4,541,663 -0.26(-0.77%)
Mar 12, 2008 33.60 34.00 33.51 33.70 3,769,879 +0.23(+0.69%)
Mar 11, 2008 33.25 33.86 32.83 33.47 3,674,663 +0.89(+2.73%)
Mar 10, 2008 32.50 32.90 32.50 32.58 4,282,488 +0.05(+0.15%)
Mar 07, 2008 32.44 32.89 32.25 32.53 4,597,029 -0.10(-0.31%)
Mar 06, 2008 33.59 33.70 32.55 32.63 4,212,587 -1.22(-3.60%)
Mar 05, 2008 32.95 33.85 32.95 33.85 4,160,613 +0.82(+2.48%)
Mar 04, 2008 32.87 33.27 32.77 33.03 3,279,330 -0.08(-0.24%)
Mar 03, 2008 32.85 33.20 32.64 33.11 2,913,635 +0.28(+0.85%)
Feb 29, 2008 33.73 33.73 32.75 32.83 3,118,981 -1.00(-2.96%)
Feb 28, 2008 33.85 34.01 33.67 33.83 3,339,180 -0.24(-0.70%)
Feb 27, 2008 34.45 34.59 33.93 34.07 4,009,390 -0.37(-1.07%)
Feb 26, 2008 34.15 34.64 34.07 34.44 3,170,462 +0.19(+0.55%)
Feb 25, 2008 33.96 34.30 33.61 34.25 4,047,905 +0.37(+1.09%)
Feb 22, 2008 33.50 33.92 33.09 33.88 2,289,269 +0.48(+1.44%)
Feb 21, 2008 34.08 34.08 33.33 33.40 2,615,964 -0.49(-1.45%)
Feb 20, 2008 33.60 34.01 33.35 33.89 2,234,122 +0.06(+0.18%)
Feb 19, 2008 33.83 34.14 33.51 33.83 2,572,256 +0.32(+0.95%)
Feb 18, 2008 33.75 33.85 33.18 33.51 0 +0.00(+0.00%)
Feb 15, 2008 33.75 33.85 33.18 33.51 2,943,736 -0.40(-1.18%)
Feb 14, 2008 34.33 34.53 33.83 33.91 3,757,123 -0.13(-0.38%)
Feb 13, 2008 33.99 34.14 33.38 34.04 4,336,840 +0.91(+2.75%)
Feb 12, 2008 32.25 33.30 32.25 33.13 3,132,708 +0.97(+3.02%)
Feb 11, 2008 32.72 32.72 31.91 32.16 3,008,001 -0.50(-1.53%)
Feb 08, 2008 32.05 32.87 31.98 32.66 4,212,028 +0.38(+1.18%)
Feb 07, 2008 32.41 32.59 31.91 32.28 4,212,328 -0.24(-0.74%)
Feb 06, 2008 32.39 32.82 32.20 32.52 4,584,451 +0.29(+0.90%)
Feb 05, 2008 32.86 33.08 32.22 32.23 4,316,623 -1.15(-3.45%)
Feb 04, 2008 33.15 33.45 32.77 33.38 2,736,378 +0.24(+0.72%)
Feb 01, 2008 32.46 33.23 32.38 33.14 3,069,859 +0.73(+2.25%)
Jan 31, 2008 31.14 32.61 30.99 32.41 4,585,245 +0.84(+2.66%)
Jan 30, 2008 31.35 32.19 31.29 31.57 3,001,265 +0.08(+0.25%)
Jan 29, 2008 31.47 31.59 31.26 31.49 2,324,833 +0.15(+0.48%)
Jan 28, 2008 30.65 31.45 30.65 31.34 2,787,268 +0.39(+1.26%)
Jan 25, 2008 31.07 31.21 30.59 30.95 3,679,074 +0.22(+0.72%)
Jan 24, 2008 30.44 30.91 29.79 30.73 6,013,106 +0.21(+0.69%)
Jan 23, 2008 28.35 30.55 28.04 30.52 6,353,204 +1.37(+4.70%)
Jan 22, 2008 28.52 29.57 27.57 29.15 5,603,126 -0.83(-2.77%)
Jan 21, 2008 30.77 30.86 29.88 29.98 0 +0.00(+0.00%)
Jan 18, 2008 30.77 30.86 29.88 29.98 5,179,591 -0.64(-2.09%)
Jan 17, 2008 31.60 31.99 30.60 30.62 3,433,848 -0.99(-3.13%)
Jan 16, 2008 31.61 31.90 31.28 31.61 4,115,574 -0.20(-0.63%)
Jan 15, 2008 31.93 32.24 31.57 31.81 4,135,940 -0.46(-1.43%)
Jan 14, 2008 31.42 32.58 31.22 32.27 3,901,990 +1.04(+3.33%)
Jan 11, 2008 31.31 31.47 31.15 31.23 4,531,240 -0.41(-1.30%)
Jan 10, 2008 30.99 31.86 30.89 31.64 3,605,305 +0.48(+1.54%)
Jan 09, 2008 31.47 31.75 30.86 31.16 4,505,305 -0.57(-1.80%)
Jan 08, 2008 31.70 32.04 31.39 31.73 4,873,860 +0.16(+0.51%)
Jan 07, 2008 31.18 32.22 31.18 31.57 5,027,175 +0.52(+1.67%)
Jan 04, 2008 32.31 32.58 30.90 31.05 6,205,675 -1.21(-3.75%)
Jan 03, 2008 32.30 32.65 31.77 32.26 3,201,860 +0.00(+0.00%)
Jan 02, 2008 32.90 32.93 32.15 32.26 3,059,656 -0.41(-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.