Skip to main content

Waste Management (NY: WM )

213.28 -0.69 (-0.32%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 24.16 24.41 23.96 23.96 4,308,044 -0.28(-1.17%)
Apr 29, 2010 24.39 24.58 24.01 24.25 5,542,292 -0.14(-0.57%)
Apr 28, 2010 24.16 24.41 24.06 24.39 4,374,001 +0.36(+1.50%)
Apr 27, 2010 24.68 24.68 24.01 24.03 4,288,505 -0.62(-2.50%)
Apr 26, 2010 24.62 24.87 24.59 24.64 3,335,877 +0.09(+0.37%)
Apr 23, 2010 24.37 24.57 24.30 24.55 4,201,411 +0.20(+0.82%)
Apr 22, 2010 24.26 24.43 24.05 24.35 3,307,645 +0.08(+0.31%)
Apr 21, 2010 24.28 24.37 24.19 24.28 60,357 +0.03(+0.11%)
Apr 20, 2010 24.40 24.45 24.19 24.25 15,228 -0.01(-0.06%)
Apr 19, 2010 24.19 24.33 24.01 24.26 5,024,100 +0.06(+0.23%)
Apr 16, 2010 24.29 24.45 24.15 24.21 4,762,005 -0.08(-0.31%)
Apr 15, 2010 24.19 24.44 24.12 24.28 3,415,847 +0.03(+0.11%)
Apr 14, 2010 24.18 24.25 24.01 24.25 2,734,840 +0.16(+0.66%)
Apr 13, 2010 23.97 24.19 23.85 24.10 2,705,975 -0.03(-0.14%)
Apr 12, 2010 24.01 24.16 23.99 24.13 2,089,839 +0.10(+0.43%)
Apr 09, 2010 23.96 24.05 23.71 24.03 2,557,218 +0.11(+0.46%)
Apr 08, 2010 23.96 24.06 23.78 23.92 2,389,480 -0.05(-0.20%)
Apr 07, 2010 24.05 24.12 23.93 23.96 2,554,034 -0.11(-0.46%)
Apr 06, 2010 23.94 24.21 23.90 24.07 2,628,398 +0.05(+0.20%)
Apr 05, 2010 23.99 24.05 23.84 24.03 1,818,569 +0.13(+0.55%)
Apr 01, 2010 23.84 23.90 23.90 23.90 2,033,390 +0.10(+0.44%)
Mar 31, 2010 23.74 23.89 23.56 23.79 2,764,305 -0.01(-0.03%)
Mar 30, 2010 23.93 23.94 23.72 23.80 2,467,480 -0.08(-0.32%)
Mar 29, 2010 23.90 24.01 23.73 23.87 2,455,949 +0.08(+0.35%)
Mar 26, 2010 23.71 23.94 23.65 23.79 6,121,731 +0.11(+0.47%)
Mar 25, 2010 23.90 23.90 23.68 23.68 3,140,033 -0.06(-0.26%)
Mar 24, 2010 23.89 23.91 23.49 23.74 3,495,443 -0.23(-0.95%)
Mar 23, 2010 23.78 23.99 23.67 23.97 3,620,400 +0.29(+1.23%)
Mar 22, 2010 23.52 23.70 23.49 23.68 2,839,664 +0.08(+0.32%)
Mar 19, 2010 23.61 23.82 23.48 23.61 6,345,798 +0.04(+0.18%)
Mar 18, 2010 23.52 23.63 23.46 23.56 2,601,822 +0.09(+0.38%)
Mar 17, 2010 23.49 23.61 23.41 23.47 2,399,700 +0.06(+0.27%)
Mar 16, 2010 23.35 23.49 23.27 23.41 3,176,306 +0.12(+0.53%)
Mar 15, 2010 23.08 23.31 23.08 23.29 3,025,568 +0.19(+0.84%)
Mar 12, 2010 23.11 23.16 22.91 23.09 2,759,242 -0.02(-0.09%)
Mar 11, 2010 23.11 23.13 22.88 23.11 3,100,491 -0.03(-0.12%)
Mar 10, 2010 23.18 23.21 22.99 23.14 3,488,929 -0.09(-0.39%)
Mar 09, 2010 23.20 23.25 23.04 23.23 2,792,723 +0.01(+0.06%)
Mar 08, 2010 23.45 23.45 23.19 23.22 2,380,577 -0.18(-0.77%)
Mar 05, 2010 23.25 23.40 23.18 23.40 2,351,511 +0.27(+1.17%)
Mar 04, 2010 23.15 23.26 23.02 23.13 2,011,331 -0.02(-0.09%)
Mar 03, 2010 23.16 23.33 23.04 23.15 2,285,430 -0.01(-0.03%)
Mar 02, 2010 23.14 23.24 23.08 23.16 2,445,727 +0.10(+0.42%)
Mar 01, 2010 22.83 23.11 22.81 23.06 3,480,148 +0.46(+2.03%)
Feb 26, 2010 22.61 22.68 22.44 22.60 2,746,487 -0.01(-0.03%)
Feb 25, 2010 22.34 22.61 22.19 22.61 3,663,119 +0.09(+0.39%)
Feb 24, 2010 22.40 22.58 22.25 22.52 4,622,131 +0.19(+0.86%)
Feb 23, 2010 22.54 22.78 22.27 22.33 3,722,166 -0.51(-2.22%)
Feb 22, 2010 22.93 22.93 22.73 22.83 2,039,548 -0.01(-0.06%)
Feb 19, 2010 22.46 22.91 22.33 22.85 3,771,310 +0.33(+1.46%)
Feb 18, 2010 22.52 22.64 22.36 22.52 4,041,029 -0.07(-0.30%)
Feb 17, 2010 22.65 22.72 22.48 22.59 3,031,820 +0.07(+0.30%)
Feb 16, 2010 22.24 22.65 22.18 22.52 4,307,953 +0.73(+3.36%)
Feb 12, 2010 21.69 21.79 21.79 21.79 4,963,025 -0.07(-0.31%)
Feb 11, 2010 21.72 21.89 21.42 21.85 3,851,696 +0.01(+0.03%)
Feb 10, 2010 21.94 22.00 21.60 21.85 2,007,542 -0.10(-0.44%)
Feb 09, 2010 21.67 22.02 21.60 21.94 2,948,497 +0.45(+2.10%)
Feb 08, 2010 21.81 21.87 21.49 21.49 2,538,866 -0.29(-1.32%)
Feb 05, 2010 21.72 21.98 21.47 21.78 3,891,714 +0.01(+0.03%)
Feb 04, 2010 22.09 22.20 21.72 21.77 3,619,854 -0.45(-2.03%)
Feb 03, 2010 22.20 22.29 22.05 22.22 1,565,072 -0.03(-0.12%)
Feb 02, 2010 22.02 22.33 22.00 22.25 2,748,420 +0.18(+0.81%)
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.