Skip to main content

Waste Management (NY: WM )

201.88 -1.24 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 26.03 26.17 25.94 26.11 2,334,613 +0.04(+0.14%)
Dec 30, 2010 25.99 26.14 25.95 26.07 1,598,571 +0.01(+0.05%)
Dec 29, 2010 26.00 26.12 25.99 26.06 1,393,031 +0.10(+0.38%)
Dec 28, 2010 26.02 26.08 25.83 25.96 2,929,858 +0.03(+0.11%)
Dec 27, 2010 25.77 25.94 25.68 25.93 1,300,420 +0.09(+0.36%)
Dec 23, 2010 25.78 25.89 25.70 25.84 1,634,681 +0.00(+0.00%)
Dec 22, 2010 25.75 25.88 25.72 25.84 2,049,583 +0.06(+0.25%)
Dec 21, 2010 25.81 25.91 25.71 25.78 2,205,712 +0.07(+0.28%)
Dec 20, 2010 25.78 25.83 25.57 25.70 2,692,751 +0.01(+0.05%)
Dec 17, 2010 25.73 25.75 25.55 25.69 3,677,211 +0.01(+0.06%)
Dec 16, 2010 25.75 25.78 25.49 25.68 2,887,133 +0.06(+0.25%)
Dec 15, 2010 25.64 25.78 25.55 25.61 4,830,267 -0.13(-0.52%)
Dec 14, 2010 25.67 25.85 25.55 25.75 3,674,982 +0.12(+0.47%)
Dec 13, 2010 25.48 25.68 25.48 25.63 4,097,752 +0.23(+0.89%)
Dec 10, 2010 25.10 25.41 25.03 25.40 5,180,752 +0.37(+1.47%)
Dec 09, 2010 24.79 25.03 24.72 25.03 5,083,179 +0.33(+1.32%)
Dec 08, 2010 24.64 24.77 24.56 24.71 3,928,624 +0.11(+0.46%)
Dec 07, 2010 24.78 24.78 24.44 24.59 4,116,691 +0.04(+0.14%)
Dec 06, 2010 24.61 24.63 24.43 24.56 2,775,482 -0.08(-0.34%)
Dec 03, 2010 24.70 24.71 24.40 24.64 5,574,838 -0.13(-0.51%)
Dec 02, 2010 24.46 24.83 24.43 24.77 5,013,178 +0.30(+1.24%)
Dec 01, 2010 24.53 24.54 24.38 24.47 6,617,037 +0.21(+0.88%)
Nov 30, 2010 24.25 24.36 24.13 24.25 5,990,388 -0.12(-0.49%)
Nov 29, 2010 24.51 24.51 24.17 24.37 6,419,897 -0.13(-0.53%)
Nov 26, 2010 24.62 24.68 24.43 24.50 2,330,600 -0.27(-1.08%)
Nov 24, 2010 24.62 24.77 24.77 24.77 2,827,835 +0.30(+1.23%)
Nov 23, 2010 24.51 24.87 24.43 24.47 3,484,635 -0.20(-0.82%)
Nov 22, 2010 24.72 24.86 24.49 24.67 10,663,541 -0.04(-0.17%)
Nov 19, 2010 24.70 24.83 24.60 24.72 11,817,281 +0.01(+0.06%)
Nov 18, 2010 24.64 24.83 24.57 24.70 9,779,284 +0.26(+1.06%)
Nov 17, 2010 24.42 24.54 24.35 24.44 2,840,177 +0.00(+0.00%)
Nov 16, 2010 24.38 24.55 24.34 24.44 5,141,232 -0.11(-0.46%)
Nov 15, 2010 24.70 24.77 24.53 24.55 3,345,753 -0.07(-0.29%)
Nov 12, 2010 24.57 24.80 24.45 24.62 4,663,810 +0.11(+0.46%)
Nov 11, 2010 24.53 24.57 24.33 24.51 3,305,102 -0.11(-0.43%)
Nov 10, 2010 24.69 24.76 24.60 24.62 4,465,322 -0.05(-0.20%)
Nov 09, 2010 24.83 24.90 24.61 24.67 3,732,952 -0.02(-0.09%)
Nov 08, 2010 24.78 24.85 24.65 24.69 4,414,858 -0.23(-0.93%)
Nov 05, 2010 25.14 25.19 24.69 24.92 5,087,624 -0.25(-1.00%)
Nov 04, 2010 25.45 25.45 25.08 25.17 5,567,004 -0.06(-0.22%)
Nov 03, 2010 25.26 25.30 25.01 25.23 4,894,280 +0.05(+0.20%)
Nov 02, 2010 25.11 25.30 25.00 25.18 2,995,765 +0.23(+0.93%)
Nov 01, 2010 25.16 25.38 24.83 24.95 4,326,660 -0.12(-0.48%)
Oct 29, 2010 25.33 25.33 24.79 25.07 5,488,553 -0.29(-1.13%)
Oct 28, 2010 25.47 25.61 25.13 25.35 4,644,508 +0.03(+0.11%)
Oct 27, 2010 25.50 25.52 25.10 25.33 6,302,167 -0.55(-2.14%)
Oct 25, 2010 25.96 26.14 25.84 25.88 2,982,276 +0.06(+0.24%)
Oct 22, 2010 25.87 25.89 25.70 25.82 2,001,778 +0.05(+0.19%)
Oct 21, 2010 25.72 25.88 25.61 25.77 2,720,081 +0.13(+0.49%)
Oct 20, 2010 25.37 25.77 25.35 25.64 2,495,644 +0.29(+1.13%)
Oct 19, 2010 25.36 25.57 25.24 25.35 3,231,294 -0.24(-0.93%)
Oct 18, 2010 25.72 25.79 25.48 25.59 3,382,412 -0.10(-0.38%)
Oct 15, 2010 26.10 26.14 25.61 25.69 7,575,070 -0.21(-0.81%)
Oct 14, 2010 25.98 26.04 25.79 25.90 2,917,549 -0.06(-0.22%)
Oct 13, 2010 25.73 26.13 25.66 25.96 3,952,225 +0.32(+1.26%)
Oct 12, 2010 25.56 25.70 25.27 25.63 2,984,654 +0.06(+0.25%)
Oct 11, 2010 25.47 25.61 25.38 25.57 2,232,985 +0.06(+0.25%)
Oct 08, 2010 25.51 25.59 25.26 25.51 3,440,834 +0.13(+0.50%)
Oct 07, 2010 25.75 25.75 25.30 25.38 65,797 -0.27(-1.04%)
Oct 06, 2010 25.49 25.72 25.47 25.65 2,578,382 +0.11(+0.41%)
Oct 05, 2010 25.27 25.62 25.13 25.54 37,677 +0.46(+1.82%)
Oct 04, 2010 25.21 25.28 24.88 25.09 2,184,171 -0.13(-0.50%)
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.