Skip to main content

Waste Management (NY: WM )

201.88 -1.24 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 20.79 20.82 20.24 20.43 8,113,030 -0.01(-0.03%)
Sep 29, 2008 21.44 21.69 20.14 20.44 7,136,294 -1.16(-5.38%)
Sep 26, 2008 21.40 21.65 21.04 21.60 0 -0.06(-0.27%)
Sep 25, 2008 21.67 21.85 21.41 21.65 3,648,493 +0.34(+1.58%)
Sep 24, 2008 21.53 21.64 21.02 21.32 3,926,912 -0.10(-0.45%)
Sep 23, 2008 22.32 22.32 21.32 21.41 5,962,794 -0.91(-4.07%)
Sep 22, 2008 22.61 22.80 22.22 22.32 4,208,375 -0.32(-1.43%)
Sep 19, 2008 22.84 23.46 21.73 22.65 0 +0.53(+2.41%)
Sep 18, 2008 22.13 22.37 21.62 22.12 8,189,009 +0.15(+0.68%)
Sep 17, 2008 22.04 22.38 21.54 21.97 6,919,302 -0.45(-2.03%)
Sep 16, 2008 22.29 22.60 21.59 22.42 7,706,933 -0.15(-0.66%)
Sep 15, 2008 22.54 23.03 22.37 22.57 4,311,983 -0.34(-1.50%)
Sep 12, 2008 22.61 23.00 22.43 22.91 4,494,913 +0.21(+0.94%)
Sep 11, 2008 22.45 22.72 22.19 22.70 4,063,707 +0.14(+0.60%)
Sep 10, 2008 22.56 22.74 22.17 22.56 4,150,163 +0.23(+1.05%)
Sep 09, 2008 22.98 23.09 22.32 22.33 3,666,812 -0.60(-2.63%)
Sep 08, 2008 23.05 23.30 22.66 22.93 5,056,954 +0.30(+1.32%)
Sep 05, 2008 22.11 22.69 22.06 22.63 0 +0.40(+1.78%)
Sep 04, 2008 22.60 22.76 22.24 22.24 5,504,131 -0.47(-2.09%)
Sep 03, 2008 22.89 22.90 22.58 22.71 7,267,304 -0.23(-1.02%)
Sep 02, 2008 22.97 23.56 22.81 22.95 3,801,181 +0.12(+0.54%)
Aug 29, 2008 22.81 23.01 22.73 22.82 0 -0.06(-0.25%)
Aug 28, 2008 22.52 22.96 22.52 22.88 2,719,557 +0.42(+1.85%)
Aug 27, 2008 22.34 22.60 22.29 22.47 2,615,481 +0.04(+0.17%)
Aug 26, 2008 22.21 22.52 21.98 22.43 3,438,512 +0.06(+0.29%)
Aug 25, 2008 22.58 22.67 22.33 22.36 3,465,486 -0.30(-1.31%)
Aug 22, 2008 22.47 22.77 22.47 22.66 0 +0.33(+1.50%)
Aug 21, 2008 22.30 22.38 21.63 22.32 3,444,750 +0.04(+0.17%)
Aug 20, 2008 22.25 22.37 22.02 22.29 3,628,133 +0.12(+0.52%)
Aug 19, 2008 22.42 22.60 22.09 22.17 3,986,799 -0.35(-1.54%)
Aug 18, 2008 22.53 22.72 22.41 22.52 3,490,664 +0.13(+0.57%)
Aug 15, 2008 22.17 22.48 22.05 22.39 0 +0.11(+0.49%)
Aug 14, 2008 22.56 22.97 22.02 22.28 6,662,916 -0.39(-1.73%)
Aug 13, 2008 22.70 22.94 22.53 22.67 3,762,275 -0.10(-0.45%)
Aug 12, 2008 23.35 23.35 22.61 22.77 4,910,908 -0.47(-2.02%)
Aug 11, 2008 23.03 23.64 22.96 23.24 4,730,643 +0.06(+0.28%)
Aug 08, 2008 22.55 23.20 22.54 23.18 5,051,813 +0.64(+2.86%)
Aug 07, 2008 22.61 22.80 22.42 22.54 5,967,049 -0.21(-0.93%)
Aug 06, 2008 23.25 23.25 22.48 22.75 7,751,573 -0.57(-2.43%)
Aug 05, 2008 23.32 23.61 23.01 23.32 5,437,069 +0.15(+0.64%)
Aug 04, 2008 22.91 23.39 22.88 23.17 6,306,492 +0.21(+0.90%)
Aug 01, 2008 23.19 23.19 22.77 22.96 5,339,740 +0.08(+0.37%)
Jul 31, 2008 23.09 23.21 22.83 22.88 5,303,637 -0.17(-0.73%)
Jul 30, 2008 23.22 23.28 22.86 23.05 4,851,156 -0.08(-0.33%)
Jul 29, 2008 23.12 23.43 22.50 23.12 5,341,785 +0.55(+2.42%)
Jul 28, 2008 22.95 22.95 22.40 22.58 10,010,708 -0.44(-1.90%)
Jul 25, 2008 23.21 23.32 22.95 23.01 4,585,139 -0.18(-0.78%)
Jul 24, 2008 23.57 23.77 23.17 23.19 5,420,038 -0.46(-1.96%)
Jul 23, 2008 23.61 23.79 23.39 23.66 7,161,299 +0.12(+0.52%)
Jul 22, 2008 22.85 23.64 22.85 23.53 6,227,581 +0.44(+1.92%)
Jul 21, 2008 22.83 23.26 22.76 23.09 5,754,416 +0.23(+1.01%)
Jul 18, 2008 22.72 22.92 22.47 22.86 7,781,988 -0.03(-0.14%)
Jul 17, 2008 22.63 22.93 22.34 22.89 7,721,388 +0.18(+0.79%)
Jul 16, 2008 22.32 22.76 22.09 22.71 7,942,750 +0.39(+1.73%)
Jul 15, 2008 22.46 22.48 21.46 22.32 15,199,132 +0.12(+0.55%)
Jul 14, 2008 23.01 23.38 21.92 22.20 16,069,716 -1.36(-5.79%)
Jul 11, 2008 23.56 23.79 23.33 23.57 5,687,196 -0.23(-0.97%)
Jul 10, 2008 23.54 23.85 23.39 23.80 5,343,700 +0.31(+1.32%)
Jul 09, 2008 23.52 23.87 23.32 23.49 5,166,578 -0.03(-0.14%)
Jul 08, 2008 23.16 23.55 23.00 23.52 5,015,451 +0.33(+1.44%)
Jul 07, 2008 23.61 23.61 22.85 23.19 5,855,894 -0.28(-1.21%)
Jul 04, 2008 23.51 23.75 23.37 23.47 4,194,342 +0.00(+0.00%)
Jul 03, 2008 23.51 23.75 23.37 23.47 4,194,342 +0.07(+0.30%)
Jul 02, 2008 23.98 24.04 23.35 23.40 5,672,840 -0.46(-1.92%)
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.