Skip to main content

Waste Management (NY: WM )

213.44 -0.53 (-0.25%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 22.69 22.92 22.54 22.69 4,613,774 -0.12(-0.52%)
May 27, 2010 22.73 22.81 22.52 22.81 3,828,138 +0.54(+2.43%)
May 26, 2010 22.27 22.62 22.22 22.27 5,837,984 +0.12(+0.56%)
May 25, 2010 21.72 22.16 21.50 22.14 18,237 +0.01(+0.06%)
May 24, 2010 22.34 22.40 22.10 22.13 3,053,369 -0.26(-1.17%)
May 21, 2010 21.96 22.43 21.76 22.39 5,362,567 +0.16(+0.71%)
May 20, 2010 22.34 22.61 22.23 22.23 6,895,151 -0.78(-3.39%)
May 19, 2010 23.21 23.28 22.88 23.01 5,137,984 -0.31(-1.33%)
May 18, 2010 23.51 23.74 23.31 23.33 6,208 +0.01(+0.03%)
May 17, 2010 23.26 23.43 22.99 23.32 4,224,424 +0.19(+0.81%)
May 14, 2010 23.13 23.57 22.99 23.13 4,659,923 -0.41(-1.73%)
May 13, 2010 23.74 23.78 23.50 23.54 3,305,978 -0.20(-0.84%)
May 12, 2010 23.49 23.86 23.44 23.74 4,273,042 +0.27(+1.15%)
May 11, 2010 23.51 23.71 23.40 23.47 1,167 -0.01(-0.06%)
May 10, 2010 23.34 23.48 23.31 23.48 4,496,577 +0.77(+3.41%)
May 07, 2010 22.81 22.95 22.26 22.71 7,142,292 -0.18(-0.79%)
May 06, 2010 22.91 23.64 21.81 22.89 1,953 -0.57(-2.45%)
May 05, 2010 23.56 23.61 23.36 23.46 3,122,500 -0.17(-0.73%)
May 04, 2010 24.07 24.09 23.49 23.64 3,201,945 -0.61(-2.51%)
May 03, 2010 24.11 24.56 24.07 24.25 3,485,422 +0.28(+1.15%)
Apr 30, 2010 24.17 24.42 23.97 23.97 4,307,258 -0.28(-1.17%)
Apr 29, 2010 24.39 24.58 24.02 24.25 5,541,281 -0.14(-0.57%)
Apr 28, 2010 24.16 24.42 24.07 24.39 4,373,203 +0.36(+1.50%)
Apr 27, 2010 24.69 24.69 24.02 24.03 4,287,722 -0.62(-2.50%)
Apr 26, 2010 24.63 24.87 24.59 24.65 3,335,269 +0.09(+0.37%)
Apr 23, 2010 24.37 24.57 24.30 24.56 4,200,644 +0.20(+0.82%)
Apr 22, 2010 24.27 24.43 24.05 24.36 3,307,041 +0.08(+0.31%)
Apr 21, 2010 24.28 24.38 24.19 24.28 60,346 +0.03(+0.11%)
Apr 20, 2010 24.40 24.46 24.19 24.25 15,225 -0.01(-0.06%)
Apr 19, 2010 24.19 24.34 24.02 24.27 5,023,183 +0.06(+0.23%)
Apr 16, 2010 24.29 24.46 24.16 24.21 4,761,136 -0.08(-0.31%)
Apr 15, 2010 24.20 24.45 24.13 24.29 3,415,224 +0.03(+0.11%)
Apr 14, 2010 24.18 24.26 24.02 24.26 2,734,341 +0.16(+0.66%)
Apr 13, 2010 23.98 24.19 23.85 24.10 2,705,481 -0.03(-0.14%)
Apr 12, 2010 24.01 24.17 23.99 24.13 2,089,458 +0.10(+0.43%)
Apr 09, 2010 23.97 24.05 23.71 24.03 2,556,751 +0.11(+0.46%)
Apr 08, 2010 23.96 24.06 23.79 23.92 2,389,044 -0.05(-0.20%)
Apr 07, 2010 24.06 24.12 23.93 23.97 2,553,568 -0.11(-0.46%)
Apr 06, 2010 23.95 24.22 23.91 24.08 2,627,918 +0.05(+0.20%)
Apr 05, 2010 24.00 24.05 23.84 24.03 1,818,238 +0.13(+0.55%)
Apr 01, 2010 23.84 23.90 23.90 23.90 2,033,019 +0.10(+0.44%)
Mar 31, 2010 23.74 23.89 23.56 23.80 2,763,801 -0.01(-0.03%)
Mar 30, 2010 23.93 23.94 23.72 23.80 2,467,030 -0.08(-0.32%)
Mar 29, 2010 23.91 24.02 23.73 23.88 2,455,501 +0.08(+0.35%)
Mar 26, 2010 23.71 23.94 23.65 23.80 6,120,614 +0.11(+0.47%)
Mar 25, 2010 23.90 23.90 23.69 23.69 3,139,460 -0.06(-0.26%)
Mar 24, 2010 23.89 23.91 23.49 23.75 3,494,805 -0.23(-0.95%)
Mar 23, 2010 23.79 24.00 23.67 23.98 3,619,739 +0.29(+1.23%)
Mar 22, 2010 23.53 23.71 23.50 23.69 2,839,146 +0.08(+0.32%)
Mar 19, 2010 23.62 23.82 23.48 23.61 6,344,640 +0.04(+0.18%)
Mar 18, 2010 23.53 23.63 23.46 23.57 2,601,347 +0.09(+0.38%)
Mar 17, 2010 23.50 23.62 23.42 23.48 2,399,262 +0.06(+0.27%)
Mar 16, 2010 23.35 23.49 23.28 23.42 3,175,726 +0.12(+0.53%)
Mar 15, 2010 23.08 23.31 23.08 23.29 3,025,016 +0.19(+0.84%)
Mar 12, 2010 23.12 23.16 22.91 23.10 2,758,738 -0.02(-0.09%)
Mar 11, 2010 23.12 23.13 22.88 23.12 3,099,925 -0.03(-0.12%)
Mar 10, 2010 23.18 23.22 22.99 23.15 3,488,293 -0.09(-0.39%)
Mar 09, 2010 23.21 23.25 23.04 23.24 2,792,213 +0.01(+0.06%)
Mar 08, 2010 23.46 23.46 23.19 23.22 2,380,143 -0.18(-0.77%)
Mar 05, 2010 23.25 23.40 23.18 23.40 2,351,082 +0.27(+1.17%)
Mar 04, 2010 23.15 23.27 23.02 23.13 2,010,964 -0.02(-0.09%)
Mar 03, 2010 23.17 23.33 23.04 23.15 2,285,013 -0.01(-0.03%)
Mar 02, 2010 23.15 23.24 23.08 23.16 2,445,280 +0.10(+0.42%)
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.