Waste Management (NY: WM )

141.20 USD -2.06 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 33.04 33.14 32.79 33.02 1,879,754 -0.01(-0.03%)
Feb 25, 2010 32.64 33.03 32.42 33.03 2,507,117 +0.13(+0.39%)
Feb 24, 2010 32.73 32.99 32.51 32.90 3,163,485 +0.28(+0.86%)
Feb 23, 2010 32.94 33.28 32.54 32.62 2,547,530 -0.74(-2.22%)
Feb 22, 2010 33.51 33.51 33.21 33.36 1,395,910 -0.02(-0.06%)
Feb 19, 2010 32.81 33.48 32.63 33.38 2,581,165 +0.48(+1.46%)
Feb 18, 2010 32.90 33.08 32.67 32.90 2,765,766 -0.10(-0.30%)
Feb 17, 2010 33.09 33.20 32.84 33.00 2,075,042 +0.10(+0.30%)
Feb 16, 2010 32.49 33.09 32.40 32.90 2,948,455 +1.07(+3.36%)
Feb 12, 2010 31.69 31.83 31.83 31.83 3,396,800 -0.10(-0.31%)
Feb 11, 2010 31.73 31.99 31.30 31.93 2,636,183 +0.01(+0.03%)
Feb 10, 2010 32.06 32.14 31.56 31.92 1,374,005 -0.14(-0.44%)
Feb 09, 2010 31.66 32.17 31.56 32.06 2,018,014 +0.66(+2.10%)
Feb 08, 2010 31.87 31.95 31.40 31.40 1,737,654 -0.42(-1.32%)
Feb 05, 2010 31.74 32.12 31.37 31.82 2,663,572 +0.01(+0.03%)
Feb 04, 2010 32.28 32.44 31.73 31.81 2,477,505 -0.66(-2.03%)
Feb 03, 2010 32.43 32.57 32.21 32.47 1,071,169 -0.04(-0.12%)
Feb 02, 2010 32.18 32.62 32.14 32.51 1,881,077 +0.26(+0.81%)
Feb 01, 2010 32.20 32.46 31.83 32.25 1,834,228 +0.20(+0.62%)
Jan 29, 2010 32.34 32.52 31.95 32.05 2,373,688 -0.06(-0.19%)
Jan 28, 2010 32.73 32.73 31.83 32.11 2,761,328 -0.47(-1.44%)
Jan 27, 2010 32.51 32.74 32.14 32.58 1,873,647 +0.02(+0.06%)
Jan 26, 2010 32.53 32.91 32.26 32.56 1,752,672 -0.08(-0.25%)
Jan 25, 2010 33.11 33.11 32.60 32.64 1,669,683 -0.22(-0.67%)
Jan 22, 2010 33.13 33.58 32.83 32.86 2,825,666 -0.24(-0.73%)
Jan 21, 2010 33.70 33.99 33.03 33.10 3,303,894 -0.62(-1.84%)
Jan 20, 2010 33.65 33.75 33.02 33.72 3,236,443 -0.20(-0.59%)
Jan 19, 2010 33.26 33.93 33.18 33.92 3,002,191 +0.67(+2.02%)
Jan 15, 2010 34.36 33.25 33.25 33.25 4,103,700 -1.19(-3.46%)
Jan 14, 2010 34.71 34.75 34.32 34.44 2,481,604 -0.36(-1.03%)
Jan 13, 2010 34.87 35.00 34.66 34.80 1,958,147 -0.08(-0.23%)
Jan 12, 2010 34.59 34.90 34.30 34.88 2,191,874 +0.21(+0.61%)
Jan 11, 2010 34.36 34.72 34.28 34.67 1,731,649 +0.43(+1.26%)
Jan 08, 2010 33.92 34.33 33.67 34.24 1,451,837 +0.16(+0.47%)
Jan 07, 2010 33.94 34.12 33.82 34.08 1,406,678 +0.08(+0.24%)
Jan 06, 2010 33.87 34.15 33.78 34.00 1,636,639 -0.01(-0.03%)
Jan 05, 2010 34.22 34.22 33.78 34.01 2,961,628 -0.15(-0.44%)
Jan 04, 2010 34.01 34.26 33.87 34.16 2,058,727 +0.35(+1.04%)
Dec 31, 2009 34.04 33.81 33.81 33.81 1,347,000 -0.18(-0.53%)
Dec 30, 2009 34.00 34.18 33.82 33.99 1,167,895 -0.11(-0.32%)
Dec 29, 2009 33.93 34.15 33.80 34.10 1,569,220 +0.16(+0.47%)
Dec 28, 2009 33.81 33.95 33.65 33.94 1,597,903 +0.18(+0.53%)
Dec 24, 2009 33.77 33.95 33.75 33.76 539,634 +0.10(+0.30%)
Dec 23, 2009 33.17 33.71 33.00 33.66 2,105,107 +0.67(+2.03%)
Dec 22, 2009 33.03 33.21 32.81 32.99 1,056,252 -0.13(-0.39%)
Dec 21, 2009 33.17 33.76 32.81 33.12 2,402,998 +0.13(+0.39%)
Dec 18, 2009 32.97 33.19 32.75 32.99 4,291,577 +0.28(+0.86%)
Dec 17, 2009 32.74 33.06 32.48 32.71 2,718,092 -0.21(-0.64%)
Dec 16, 2009 33.14 33.27 32.76 32.92 2,738,368 -0.12(-0.36%)
Dec 15, 2009 33.32 33.41 32.90 33.04 2,086,059 -0.44(-1.31%)
Dec 14, 2009 33.58 33.60 33.29 33.48 1,472,287 +0.27(+0.81%)
Dec 11, 2009 33.32 33.59 32.95 33.21 1,793,306 -0.15(-0.45%)
Dec 10, 2009 33.26 33.36 33.03 33.36 1,981,930 +0.15(+0.45%)
Dec 09, 2009 33.19 33.50 32.98 33.21 1,605,045 +0.04(+0.12%)
Dec 08, 2009 33.57 33.64 32.85 33.17 1,593,224 -0.62(-1.83%)
Dec 07, 2009 33.49 33.94 33.39 33.79 1,335,539 +0.23(+0.69%)
Dec 04, 2009 33.50 33.85 33.13 33.56 1,772,662 +0.51(+1.54%)
Dec 03, 2009 33.19 33.71 33.02 33.05 1,632,952 -0.15(-0.45%)
Dec 02, 2009 33.22 33.50 32.84 33.20 1,854,049 +0.00(+0.00%)
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.