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 (%)
Apr 30, 2009 18.04 18.16 17.50 17.66 7,440,485 -0.04(-0.22%)
Apr 29, 2009 17.88 18.54 17.60 17.70 9,916,675 -0.17(-0.93%)
Apr 28, 2009 17.49 18.08 17.47 17.87 6,007,897 +0.25(+1.43%)
Apr 27, 2009 17.65 18.13 17.53 17.62 6,583,331 -0.19(-1.08%)
Apr 24, 2009 17.77 17.94 17.57 17.81 4,926,960 +0.15(+0.82%)
Apr 23, 2009 17.88 17.88 17.39 17.66 6,222,798 -0.25(-1.40%)
Apr 22, 2009 18.07 18.20 17.82 17.92 5,449,209 -0.36(-1.99%)
Apr 21, 2009 18.09 18.35 18.05 18.28 5,193,254 +0.13(+0.73%)
Apr 20, 2009 17.97 18.21 17.85 18.15 5,827,650 -0.05(-0.29%)
Apr 17, 2009 17.86 18.27 17.78 18.20 6,702,557 +0.42(+2.38%)
Apr 16, 2009 17.88 17.96 17.49 17.78 5,011,149 -0.07(-0.41%)
Apr 15, 2009 17.62 17.86 17.62 17.85 4,453,920 +0.18(+1.01%)
Apr 14, 2009 17.43 17.78 17.39 17.67 4,450,852 +0.05(+0.30%)
Apr 13, 2009 17.32 17.73 17.24 17.62 4,226,376 +0.23(+1.33%)
Apr 09, 2009 17.60 18.15 17.18 17.39 5,319,895 +0.18(+1.04%)
Apr 08, 2009 17.23 17.29 17.05 17.21 3,748,455 +0.01(+0.04%)
Apr 07, 2009 17.31 17.45 17.07 17.20 3,907,931 -0.41(-2.33%)
Apr 06, 2009 17.38 17.68 17.07 17.61 4,135,593 +0.11(+0.61%)
Apr 03, 2009 17.37 17.55 17.04 17.51 8,410,328 +0.17(+0.99%)
Apr 02, 2009 17.31 17.72 17.02 17.33 7,710,563 +0.38(+2.27%)
Apr 01, 2009 16.77 17.18 16.59 16.95 7,320,568 -0.01(-0.04%)
Mar 31, 2009 16.94 17.22 16.75 16.96 6,201,991 +0.19(+1.11%)
Mar 30, 2009 16.86 17.00 16.61 16.77 5,619,053 -0.85(-4.81%)
Mar 26, 2009 17.16 17.64 16.89 17.62 7,830,021 +0.57(+3.34%)
Mar 25, 2009 17.16 17.55 16.77 17.05 7,213,989 -0.02(-0.12%)
Mar 24, 2009 17.02 17.27 16.90 17.07 4,181,284 -0.09(-0.50%)
Mar 23, 2009 16.95 17.17 16.87 17.15 6,479,479 +0.52(+3.15%)
Mar 20, 2009 17.21 17.51 16.60 16.63 8,015,667 -0.50(-2.90%)
Mar 19, 2009 17.18 17.32 17.00 17.13 6,726,974 +0.40(+2.42%)
Mar 18, 2009 16.52 17.08 16.19 16.72 7,134,916 +0.13(+0.80%)
Mar 17, 2009 15.94 16.59 15.83 16.59 7,342,234 +0.69(+4.33%)
Mar 16, 2009 16.14 16.35 15.83 15.90 6,107,918 -0.04(-0.25%)
Mar 13, 2009 16.26 16.34 15.78 15.94 0 -0.22(-1.35%)
Mar 12, 2009 15.39 16.27 15.39 16.16 6,856,401 +0.68(+4.36%)
Mar 11, 2009 15.27 15.71 15.05 15.49 7,602,084 +0.35(+2.32%)
Mar 10, 2009 14.84 15.28 14.76 15.13 10,547,023 +0.41(+2.79%)
Mar 09, 2009 15.28 15.40 14.64 14.72 9,377,181 -0.68(-4.43%)
Mar 06, 2009 15.62 16.01 15.11 15.41 0 -0.09(-0.60%)
Mar 05, 2009 15.99 16.07 15.38 15.50 9,908,535 -0.61(-3.78%)
Mar 04, 2009 16.71 16.83 16.04 16.11 11,666,331 -0.79(-4.65%)
Mar 02, 2009 17.33 17.56 16.88 16.89 10,626,349 -0.78(-4.41%)
Feb 27, 2009 17.76 17.87 17.07 17.67 0 -0.26(-1.42%)
Feb 26, 2009 18.46 18.50 17.90 17.93 5,348,558 -0.38(-2.07%)
Feb 25, 2009 18.59 18.78 18.14 18.31 6,703,034 -0.29(-1.55%)
Feb 24, 2009 18.14 18.68 17.81 18.59 9,587,597 +0.57(+3.16%)
Feb 23, 2009 18.88 18.94 17.97 18.03 8,122,999 -0.67(-3.60%)
Feb 20, 2009 18.33 18.86 18.33 18.70 0 +0.11(+0.60%)
Feb 19, 2009 18.80 18.93 18.53 18.59 4,713,512 -0.09(-0.49%)
Feb 18, 2009 18.74 19.00 18.59 18.68 7,427,171 -0.06(-0.31%)
Feb 17, 2009 18.71 19.08 18.22 18.74 7,853,485 -0.44(-2.29%)
Feb 13, 2009 18.95 19.44 18.94 19.18 6,846,293 +0.03(+0.14%)
Feb 12, 2009 19.38 19.38 18.06 19.15 10,879,640 +0.53(+2.85%)
Feb 11, 2009 18.65 19.00 18.54 18.62 7,107,020 +0.10(+0.53%)
Feb 10, 2009 19.18 19.31 18.52 18.52 7,806,025 -0.79(-4.07%)
Feb 09, 2009 19.43 19.65 18.98 19.31 6,824,737 -0.16(-0.84%)
Feb 06, 2009 19.26 19.56 19.18 19.47 6,712,768 +0.18(+0.92%)
Feb 05, 2009 19.50 19.65 19.07 19.30 9,286,745 -0.34(-1.73%)
Feb 04, 2009 20.18 20.39 19.57 19.64 7,306,881 -0.42(-2.09%)
Feb 03, 2009 19.96 20.13 19.50 20.05 6,446,731 +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.