Skip to main content

Waste Management (NY: WM )

204.64 +2.76 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 18.04 18.16 17.50 17.67 7,439,127 -0.04(-0.22%)
Apr 29, 2009 17.89 18.54 17.60 17.71 9,914,864 -0.17(-0.93%)
Apr 28, 2009 17.50 18.08 17.48 17.87 6,006,800 +0.25(+1.43%)
Apr 27, 2009 17.65 18.13 17.53 17.62 6,582,129 -0.19(-1.08%)
Apr 24, 2009 17.77 17.95 17.57 17.81 4,926,061 +0.15(+0.83%)
Apr 23, 2009 17.88 17.88 17.39 17.67 6,221,662 -0.25(-1.40%)
Apr 22, 2009 18.08 18.20 17.83 17.92 5,448,214 -0.36(-1.99%)
Apr 21, 2009 18.10 18.36 18.06 18.28 5,192,306 +0.13(+0.73%)
Apr 20, 2009 17.97 18.22 17.85 18.15 5,826,586 -0.05(-0.29%)
Apr 17, 2009 17.86 18.27 17.78 18.20 6,701,333 +0.42(+2.38%)
Apr 16, 2009 17.88 17.97 17.49 17.78 5,010,234 -0.07(-0.41%)
Apr 15, 2009 17.63 17.87 17.62 17.85 4,453,107 +0.18(+1.01%)
Apr 14, 2009 17.43 17.78 17.40 17.67 4,450,040 +0.05(+0.30%)
Apr 13, 2009 17.32 17.73 17.24 17.62 4,225,605 +0.23(+1.33%)
Apr 09, 2009 17.60 18.15 17.18 17.39 5,318,923 +0.18(+1.04%)
Apr 08, 2009 17.24 17.30 17.05 17.21 3,747,771 +0.01(+0.04%)
Apr 07, 2009 17.32 17.45 17.08 17.20 3,907,218 -0.41(-2.33%)
Apr 06, 2009 17.38 17.68 17.08 17.61 4,134,838 +0.11(+0.61%)
Apr 03, 2009 17.37 17.55 17.04 17.51 8,408,793 +0.17(+0.99%)
Apr 02, 2009 17.31 17.72 17.02 17.34 7,709,155 +0.38(+2.27%)
Apr 01, 2009 16.77 17.18 16.59 16.95 7,319,231 -0.01(-0.04%)
Mar 31, 2009 16.95 17.22 16.75 16.96 6,200,859 +0.19(+1.11%)
Mar 30, 2009 16.87 17.00 16.61 16.77 5,618,027 -0.85(-4.81%)
Mar 26, 2009 17.16 17.64 16.89 17.62 7,828,591 +0.57(+3.34%)
Mar 25, 2009 17.16 17.55 16.77 17.05 7,212,672 -0.02(-0.12%)
Mar 24, 2009 17.02 17.27 16.90 17.07 4,180,520 -0.09(-0.50%)
Mar 23, 2009 16.95 17.18 16.87 17.16 6,478,296 +0.52(+3.15%)
Mar 20, 2009 17.21 17.51 16.61 16.63 8,014,203 -0.50(-2.90%)
Mar 19, 2009 17.18 17.32 17.00 17.13 6,725,746 +0.40(+2.42%)
Mar 18, 2009 16.53 17.08 16.19 16.73 7,133,613 +0.13(+0.80%)
Mar 17, 2009 15.95 16.59 15.83 16.59 7,340,894 +0.69(+4.33%)
Mar 16, 2009 16.14 16.36 15.83 15.91 6,106,803 -0.04(-0.25%)
Mar 13, 2009 16.26 16.34 15.79 15.95 0 -0.22(-1.35%)
Mar 12, 2009 15.40 16.28 15.40 16.16 6,855,149 +0.68(+4.36%)
Mar 11, 2009 15.27 15.71 15.05 15.49 7,600,696 +0.35(+2.32%)
Mar 10, 2009 14.84 15.28 14.77 15.14 10,545,097 +0.41(+2.79%)
Mar 09, 2009 15.28 15.40 14.64 14.73 9,375,469 -0.68(-4.43%)
Mar 06, 2009 15.62 16.01 15.12 15.41 0 -0.09(-0.60%)
Mar 05, 2009 15.99 16.08 15.38 15.50 9,906,726 -0.61(-3.78%)
Mar 04, 2009 16.71 16.84 16.04 16.11 11,664,199 -0.79(-4.65%)
Mar 02, 2009 17.33 17.56 16.88 16.90 10,624,407 -0.78(-4.41%)
Feb 27, 2009 17.77 17.88 17.07 17.68 0 -0.26(-1.42%)
Feb 26, 2009 18.46 18.51 17.90 17.93 5,347,581 -0.38(-2.07%)
Feb 25, 2009 18.60 18.79 18.15 18.31 6,701,809 -0.29(-1.55%)
Feb 24, 2009 18.15 18.68 17.81 18.60 9,585,845 +0.57(+3.16%)
Feb 23, 2009 18.88 18.94 17.97 18.03 8,121,515 -0.67(-3.60%)
Feb 20, 2009 18.34 18.86 18.33 18.70 0 +0.11(+0.60%)
Feb 19, 2009 18.81 18.93 18.53 18.59 4,712,651 -0.09(-0.49%)
Feb 18, 2009 18.74 19.00 18.59 18.68 7,425,814 -0.06(-0.31%)
Feb 17, 2009 18.72 19.08 18.23 18.74 7,852,050 -0.44(-2.29%)
Feb 13, 2009 18.96 19.44 18.94 19.18 6,845,042 +0.03(+0.14%)
Feb 12, 2009 19.38 19.38 18.07 19.15 10,877,652 +0.53(+2.85%)
Feb 11, 2009 18.66 19.00 18.54 18.62 7,105,722 +0.10(+0.53%)
Feb 10, 2009 19.19 19.31 18.52 18.53 7,804,598 -0.79(-4.07%)
Feb 09, 2009 19.43 19.65 18.98 19.31 6,823,490 -0.16(-0.84%)
Feb 06, 2009 19.27 19.56 19.19 19.48 6,711,541 +0.18(+0.92%)
Feb 05, 2009 19.51 19.65 19.08 19.30 9,285,048 -0.34(-1.73%)
Feb 04, 2009 20.18 20.39 19.57 19.64 7,305,546 -0.42(-2.09%)
Feb 03, 2009 19.97 20.13 19.51 20.06 6,445,553 +0.25(+1.26%)
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.