Skip to main content

Waste Management (NY: WM )

204.64 +2.76 (+1.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 20.79 20.81 20.24 20.42 8,114,512 -0.01(-0.03%)
Sep 29, 2008 21.44 21.68 20.14 20.43 7,137,597 -1.16(-5.38%)
Sep 26, 2008 21.39 21.65 21.04 21.59 0 -0.06(-0.27%)
Sep 25, 2008 21.66 21.85 21.41 21.65 3,649,159 +0.34(+1.58%)
Sep 24, 2008 21.53 21.63 21.02 21.31 3,927,629 -0.10(-0.45%)
Sep 23, 2008 22.31 22.31 21.31 21.41 5,963,883 -0.91(-4.07%)
Sep 22, 2008 22.60 22.80 22.22 22.32 4,209,143 -0.32(-1.43%)
Sep 19, 2008 22.83 23.45 21.72 22.64 0 +0.53(+2.41%)
Sep 18, 2008 22.12 22.36 21.61 22.11 8,190,504 +0.15(+0.68%)
Sep 17, 2008 22.04 22.38 21.53 21.96 6,920,565 -0.45(-2.03%)
Sep 16, 2008 22.29 22.60 21.59 22.42 7,708,340 -0.15(-0.66%)
Sep 15, 2008 22.54 23.03 22.36 22.57 4,312,770 -0.34(-1.50%)
Sep 12, 2008 22.60 22.99 22.43 22.91 4,495,734 +0.21(+0.94%)
Sep 11, 2008 22.44 22.71 22.18 22.70 4,064,449 +0.14(+0.60%)
Sep 10, 2008 22.56 22.74 22.16 22.56 4,150,920 +0.23(+1.05%)
Sep 09, 2008 22.98 23.08 22.31 22.33 3,667,481 -0.60(-2.63%)
Sep 08, 2008 23.05 23.29 22.66 22.93 5,057,877 +0.30(+1.32%)
Sep 05, 2008 22.10 22.68 22.06 22.63 0 +0.40(+1.78%)
Sep 04, 2008 22.59 22.76 22.23 22.23 5,505,136 -0.47(-2.09%)
Sep 03, 2008 22.89 22.90 22.58 22.71 7,268,631 -0.23(-1.02%)
Sep 02, 2008 22.97 23.55 22.81 22.94 3,801,875 +0.12(+0.54%)
Aug 29, 2008 22.81 23.01 22.73 22.82 0 -0.06(-0.26%)
Aug 28, 2008 22.52 22.95 22.52 22.88 2,720,054 +0.42(+1.85%)
Aug 27, 2008 22.34 22.60 22.29 22.46 2,615,958 +0.04(+0.17%)
Aug 26, 2008 22.21 22.51 21.97 22.42 3,439,139 +0.06(+0.29%)
Aug 25, 2008 22.57 22.67 22.33 22.36 3,466,119 -0.30(-1.31%)
Aug 22, 2008 22.46 22.76 22.46 22.65 0 +0.33(+1.50%)
Aug 21, 2008 22.30 22.38 21.62 22.32 3,445,379 +0.04(+0.17%)
Aug 20, 2008 22.25 22.36 22.01 22.28 3,628,795 +0.12(+0.52%)
Aug 19, 2008 22.42 22.60 22.08 22.17 3,987,527 -0.35(-1.54%)
Aug 18, 2008 22.53 22.71 22.40 22.51 3,491,301 +0.13(+0.57%)
Aug 15, 2008 22.17 22.48 22.04 22.38 0 +0.11(+0.49%)
Aug 14, 2008 22.56 22.96 22.02 22.27 6,664,133 -0.39(-1.73%)
Aug 13, 2008 22.70 22.94 22.53 22.67 3,762,961 -0.10(-0.45%)
Aug 12, 2008 23.35 23.35 22.60 22.77 4,911,804 -0.47(-2.02%)
Aug 11, 2008 23.03 23.64 22.96 23.24 4,731,507 +0.06(+0.28%)
Aug 08, 2008 22.55 23.20 22.53 23.18 5,052,735 +0.64(+2.86%)
Aug 07, 2008 22.60 22.80 22.42 22.53 5,968,138 -0.21(-0.93%)
Aug 06, 2008 23.25 23.25 22.47 22.74 7,752,987 -0.57(-2.43%)
Aug 05, 2008 23.32 23.60 23.01 23.31 5,438,062 +0.15(+0.64%)
Aug 04, 2008 22.91 23.39 22.88 23.16 6,307,643 +0.21(+0.90%)
Aug 01, 2008 23.18 23.18 22.76 22.96 5,340,715 +0.08(+0.37%)
Jul 31, 2008 23.09 23.21 22.83 22.87 5,304,606 -0.17(-0.73%)
Jul 30, 2008 23.21 23.27 22.85 23.04 4,852,042 -0.08(-0.33%)
Jul 29, 2008 23.12 23.43 22.50 23.12 5,342,760 +0.55(+2.42%)
Jul 28, 2008 22.94 22.94 22.40 22.57 10,012,536 -0.44(-1.90%)
Jul 25, 2008 23.20 23.32 22.95 23.01 4,585,976 -0.18(-0.78%)
Jul 24, 2008 23.57 23.76 23.16 23.19 5,421,028 -0.46(-1.96%)
Jul 23, 2008 23.61 23.78 23.39 23.65 7,162,606 +0.12(+0.52%)
Jul 22, 2008 22.84 23.63 22.84 23.53 6,228,718 +0.44(+1.92%)
Jul 21, 2008 22.83 23.26 22.75 23.09 5,755,467 +0.23(+1.01%)
Jul 18, 2008 22.71 22.91 22.46 22.85 7,783,409 -0.03(-0.14%)
Jul 17, 2008 22.62 22.92 22.34 22.89 7,722,798 +0.18(+0.79%)
Jul 16, 2008 22.31 22.75 22.09 22.71 7,944,200 +0.39(+1.73%)
Jul 15, 2008 22.46 22.48 21.46 22.32 15,201,906 +0.12(+0.55%)
Jul 14, 2008 23.01 23.38 21.91 22.20 16,072,650 -1.36(-5.79%)
Jul 11, 2008 23.56 23.79 23.33 23.56 5,688,234 -0.23(-0.97%)
Jul 10, 2008 23.54 23.85 23.38 23.79 5,344,676 +0.31(+1.32%)
Jul 09, 2008 23.52 23.86 23.32 23.48 5,167,521 -0.03(-0.14%)
Jul 08, 2008 23.16 23.55 23.00 23.52 5,016,366 +0.33(+1.44%)
Jul 07, 2008 23.61 23.61 22.85 23.18 5,856,963 -0.28(-1.21%)
Jul 04, 2008 23.51 23.75 23.37 23.47 4,195,107 +0.00(+0.00%)
Jul 03, 2008 23.51 23.75 23.37 23.47 4,195,107 +0.07(+0.30%)
Jul 02, 2008 23.97 24.03 23.35 23.39 5,673,875 -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.