Skip to main content

Waste Management (NY: WM )

213.49 -0.48 (-0.22%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 20.57 20.59 20.27 20.41 4,779,343 -0.12(-0.60%)
Sep 29, 2009 20.48 20.62 20.33 20.53 2,925,388 +0.16(+0.80%)
Sep 28, 2009 20.14 20.50 20.00 20.37 2,504,722 +0.53(+2.69%)
Sep 25, 2009 20.20 20.29 19.79 19.83 3,086,239 -0.39(-1.93%)
Sep 24, 2009 20.42 20.48 20.16 20.22 3,180,981 -0.20(-0.97%)
Sep 23, 2009 20.53 20.55 20.11 20.42 4,396,457 -0.03(-0.13%)
Sep 22, 2009 20.57 20.66 20.35 20.45 4,018,683 -0.05(-0.27%)
Sep 21, 2009 20.96 20.96 20.43 20.51 3,627,340 -0.54(-2.57%)
Sep 18, 2009 20.59 21.08 20.43 21.05 6,618,479 +0.50(+2.43%)
Sep 17, 2009 20.55 20.90 20.39 20.55 4,410,554 -0.01(-0.06%)
Sep 16, 2009 20.69 20.72 20.46 20.56 3,756,330 -0.04(-0.21%)
Sep 15, 2009 20.98 21.08 20.58 20.60 4,537,115 -0.38(-1.83%)
Sep 14, 2009 20.25 20.99 20.25 20.98 5,012,343 +0.18(+0.86%)
Sep 11, 2009 20.59 20.94 20.59 20.81 3,496,814 +0.22(+1.06%)
Sep 10, 2009 20.49 20.59 20.28 20.59 3,939,411 +0.14(+0.67%)
Sep 09, 2009 20.03 20.60 20.03 20.45 5,112,665 -0.29(-1.42%)
Sep 08, 2009 20.40 20.85 20.05 20.74 3,775,784 +0.16(+0.76%)
Sep 04, 2009 20.31 20.61 20.20 20.59 2,894,838 +0.22(+1.08%)
Sep 03, 2009 20.22 20.39 19.83 20.37 3,140,839 +0.18(+0.92%)
Sep 02, 2009 20.44 20.44 19.99 20.18 4,061,348 -0.25(-1.24%)
Sep 01, 2009 20.49 20.67 20.26 20.44 3,903,862 -0.05(-0.23%)
Aug 31, 2009 20.20 20.48 20.14 20.48 2,460,658 +0.20(+0.98%)
Aug 28, 2009 20.64 20.74 20.14 20.29 2,943,061 -0.28(-1.36%)
Aug 27, 2009 20.72 20.77 20.35 20.57 2,115,358 -0.10(-0.50%)
Aug 26, 2009 20.53 20.74 20.42 20.67 1,866,862 +0.11(+0.53%)
Aug 25, 2009 20.79 20.93 20.55 20.56 2,374,685 -0.14(-0.66%)
Aug 24, 2009 20.59 20.79 20.53 20.70 2,337,806 +0.12(+0.60%)
Aug 21, 2009 20.57 20.77 20.46 20.57 3,499,469 +0.14(+0.70%)
Aug 20, 2009 20.17 20.49 20.00 20.43 2,089,083 +0.32(+1.60%)
Aug 19, 2009 19.68 20.14 19.65 20.11 2,934,004 +0.26(+1.31%)
Aug 18, 2009 20.03 20.25 19.76 19.85 3,978,970 -0.52(-2.55%)
Aug 17, 2009 20.44 21.18 20.29 20.37 2,522,673 -0.32(-1.55%)
Aug 14, 2009 20.94 20.98 20.56 20.69 3,056,736 -0.29(-1.37%)
Aug 13, 2009 20.70 21.67 20.57 20.98 6,162,561 +0.43(+2.10%)
Aug 12, 2009 19.75 20.73 19.62 20.55 6,644,320 +0.80(+4.06%)
Aug 11, 2009 19.68 19.83 19.44 19.75 4,245,239 +0.09(+0.45%)
Aug 10, 2009 19.44 19.68 19.20 19.66 2,996,390 +0.10(+0.53%)
Aug 07, 2009 19.33 19.62 19.25 19.55 4,344,340 +0.38(+2.00%)
Aug 06, 2009 19.67 19.67 18.84 19.17 5,904,106 -0.39(-1.99%)
Aug 05, 2009 19.81 20.02 19.45 19.56 2,414,551 +0.12(+0.64%)
Aug 04, 2009 19.39 19.55 19.27 19.44 4,159,178 +0.00(+0.02%)
Aug 03, 2009 19.35 19.44 18.92 19.43 5,750,479 +0.19(+1.01%)
Jul 31, 2009 19.23 19.53 19.15 19.24 5,817,885 +0.04(+0.21%)
Jul 30, 2009 19.68 20.13 19.06 19.20 11,413,269 -0.98(-4.85%)
Jul 29, 2009 20.02 20.31 19.92 20.18 4,945,558 +0.04(+0.20%)
Jul 28, 2009 20.20 20.48 20.09 20.14 5,424,636 -0.08(-0.41%)
Jul 27, 2009 20.16 20.32 20.03 20.22 3,300,289 +0.10(+0.51%)
Jul 24, 2009 20.06 20.25 19.83 20.12 2,071 -0.09(-0.44%)
Jul 23, 2009 19.79 20.29 19.61 20.20 6,921,817 +0.47(+2.36%)
Jul 22, 2009 19.10 19.94 19.10 19.74 6,750,267 +0.51(+2.67%)
Jul 21, 2009 19.49 19.62 19.10 19.23 3,618,531 -0.10(-0.53%)
Jul 20, 2009 19.34 19.39 19.19 19.33 3,392,105 +0.10(+0.53%)
Jul 17, 2009 19.28 19.30 19.03 19.23 3,758,228 -0.10(-0.50%)
Jul 16, 2009 18.94 19.37 18.87 19.32 3,684,482 +0.36(+1.88%)
Jul 15, 2009 18.88 19.01 18.71 18.97 3,476,438 +0.27(+1.46%)
Jul 14, 2009 18.68 18.71 18.51 18.69 4,387,326 +0.10(+0.52%)
Jul 13, 2009 18.47 18.62 18.42 18.60 4,244,530 +0.21(+1.12%)
Jul 10, 2009 18.25 18.44 18.06 18.39 3,411,676 +0.06(+0.34%)
Jul 09, 2009 18.27 18.41 18.12 18.33 4,392,704 +0.14(+0.75%)
Jul 08, 2009 18.44 18.48 18.01 18.19 6,423,813 -0.21(-1.15%)
Jul 07, 2009 18.70 18.72 18.38 18.40 3,574,491 -0.30(-1.61%)
Jul 06, 2009 18.68 18.99 18.55 18.71 4,762,589 -0.05(-0.26%)
Jul 02, 2009 19.03 19.15 18.73 18.75 3,522,878 -0.43(-2.25%)
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.