Skip to main content

Waste Management (NY: WM )

213.30 -0.67 (-0.31%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 23.70 23.84 23.21 23.70 5,760,174 -0.21(-0.88%)
Jul 29, 2010 23.90 24.04 23.49 23.91 3,295,010 +0.09(+0.38%)
Jul 28, 2010 23.81 23.89 23.64 23.81 551 -0.01(-0.03%)
Jul 27, 2010 23.82 23.98 23.70 23.82 13,886 +0.01(+0.03%)
Jul 26, 2010 23.52 23.83 23.45 23.81 2,921,201 +0.37(+1.58%)
Jul 23, 2010 23.28 23.47 23.16 23.44 3,041,866 +0.17(+0.72%)
Jul 22, 2010 22.85 23.30 22.85 23.28 63,183 +0.52(+2.27%)
Jul 21, 2010 22.89 23.00 22.67 22.76 5,709,472 -0.05(-0.21%)
Jul 20, 2010 22.81 22.82 22.32 22.81 3,603,564 +0.15(+0.65%)
Jul 19, 2010 22.68 22.79 22.52 22.66 2,797,949 +0.02(+0.09%)
Jul 16, 2010 22.64 23.12 22.57 22.64 3,724,035 -0.41(-1.79%)
Jul 15, 2010 23.11 23.20 22.83 23.05 3,236,501 -0.02(-0.09%)
Jul 14, 2010 23.06 23.10 22.81 23.07 24,557 -0.06(-0.27%)
Jul 13, 2010 23.05 23.21 22.94 23.14 164 +0.29(+1.25%)
Jul 12, 2010 22.87 22.98 22.75 22.85 2,983,894 -0.03(-0.12%)
Jul 09, 2010 22.88 25.04 22.62 22.88 3,385,468 -0.07(-0.30%)
Jul 08, 2010 22.89 22.99 22.70 22.95 19,511 +0.28(+1.23%)
Jul 07, 2010 22.14 22.68 22.02 22.67 22,300 +0.52(+2.36%)
Jul 06, 2010 22.34 22.44 21.99 22.15 39,109 -0.06(-0.25%)
Jul 02, 2010 22.20 22.38 22.08 22.20 6,210,292 +0.11(+0.51%)
Jul 01, 2010 21.81 22.22 21.79 22.09 7,949,413 +0.25(+1.15%)
Jun 30, 2010 21.97 22.19 21.79 21.84 37,530 -0.12(-0.54%)
Jun 29, 2010 22.27 22.33 21.83 21.96 17,268 -0.48(-2.15%)
Jun 25, 2010 22.44 22.60 22.27 22.44 12,462,587 +0.01(+0.03%)
Jun 24, 2010 22.73 22.86 22.39 22.43 38,477 -0.37(-1.62%)
Jun 23, 2010 23.13 23.18 22.69 22.80 1,278 -0.26(-1.12%)
Jun 22, 2010 23.39 23.58 23.03 23.06 3,871 -0.36(-1.52%)
Jun 21, 2010 23.57 23.81 23.29 23.42 3,671,393 +0.01(+0.06%)
Jun 18, 2010 23.40 23.61 23.33 23.40 5,822,041 -0.13(-0.53%)
Jun 17, 2010 23.49 23.56 23.34 23.53 3,283,273 +0.05(+0.21%)
Jun 16, 2010 23.35 23.54 23.32 23.48 3,227,582 +0.02(+0.09%)
Jun 15, 2010 23.18 23.46 23.01 23.46 12,126 +0.54(+2.38%)
Jun 14, 2010 23.03 23.23 22.87 22.91 4,168,272 +0.04(+0.18%)
Jun 11, 2010 22.78 22.87 22.58 22.87 3,227,770 -0.04(-0.18%)
Jun 10, 2010 22.55 22.92 22.50 22.91 11,466 +0.61(+2.72%)
Jun 09, 2010 22.31 22.52 22.24 22.31 5,342,699 +0.08(+0.35%)
Jun 08, 2010 21.91 22.27 21.80 22.23 29,126 +0.34(+1.53%)
Jun 07, 2010 22.07 22.13 21.86 21.90 4,536,846 -0.13(-0.60%)
Jun 04, 2010 22.03 22.56 21.95 22.03 6,138,739 -0.83(-3.63%)
Jun 03, 2010 22.86 22.94 22.66 22.86 143 +0.05(+0.21%)
Jun 02, 2010 22.36 22.81 22.31 22.81 30,475 +0.50(+2.22%)
Jun 01, 2010 22.58 22.83 22.28 22.31 4,790,535 -0.38(-1.66%)
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%)
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.