Skip to main content

Waste Management (NY: WM )

201.88 UNCHANGED
Streaming Delayed 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 26.04 26.18 25.94 26.11 2,334,186 +0.04(+0.14%)
Dec 30, 2010 25.99 26.15 25.95 26.08 1,598,280 +0.01(+0.05%)
Dec 29, 2010 26.00 26.12 25.99 26.06 1,392,777 +0.10(+0.38%)
Dec 28, 2010 26.02 26.09 25.84 25.96 2,929,323 +0.03(+0.11%)
Dec 27, 2010 25.77 25.94 25.69 25.94 1,300,183 +0.09(+0.36%)
Dec 23, 2010 25.78 25.89 25.71 25.84 1,634,382 +0.00(+0.00%)
Dec 22, 2010 25.75 25.89 25.72 25.84 2,049,209 +0.06(+0.25%)
Dec 21, 2010 25.82 25.92 25.72 25.78 2,205,309 +0.07(+0.28%)
Dec 20, 2010 25.79 25.84 25.58 25.71 2,692,260 +0.01(+0.05%)
Dec 17, 2010 25.73 25.75 25.55 25.70 3,676,540 +0.01(+0.06%)
Dec 16, 2010 25.75 25.79 25.50 25.68 2,886,606 +0.06(+0.25%)
Dec 15, 2010 25.65 25.79 25.55 25.62 4,829,385 -0.13(-0.52%)
Dec 14, 2010 25.67 25.85 25.55 25.75 3,674,312 +0.12(+0.47%)
Dec 13, 2010 25.48 25.69 25.48 25.63 4,097,004 +0.23(+0.89%)
Dec 10, 2010 25.10 25.41 25.04 25.41 5,179,806 +0.37(+1.47%)
Dec 09, 2010 24.80 25.04 24.73 25.04 5,082,251 +0.33(+1.32%)
Dec 08, 2010 24.64 24.77 24.56 24.71 3,927,907 +0.11(+0.46%)
Dec 07, 2010 24.78 24.79 24.45 24.60 4,115,939 +0.04(+0.14%)
Dec 06, 2010 24.62 24.63 24.43 24.56 2,774,976 -0.08(-0.34%)
Dec 03, 2010 24.70 24.72 24.41 24.65 5,573,820 -0.13(-0.51%)
Dec 02, 2010 24.46 24.83 24.43 24.77 5,012,263 +0.30(+1.24%)
Dec 01, 2010 24.53 24.55 24.39 24.47 6,615,829 +0.21(+0.88%)
Nov 30, 2010 24.25 24.36 24.14 24.26 5,989,295 -0.12(-0.49%)
Nov 29, 2010 24.51 24.51 24.17 24.38 6,418,725 -0.13(-0.53%)
Nov 26, 2010 24.63 24.68 24.43 24.51 2,330,174 -0.27(-1.08%)
Nov 24, 2010 24.63 24.78 24.78 24.78 2,827,319 +0.30(+1.23%)
Nov 23, 2010 24.52 24.87 24.43 24.47 3,483,999 -0.20(-0.83%)
Nov 22, 2010 24.73 24.86 24.50 24.68 10,661,594 -0.04(-0.17%)
Nov 19, 2010 24.71 24.83 24.60 24.72 11,815,124 +0.01(+0.06%)
Nov 18, 2010 24.64 24.83 24.58 24.71 9,777,499 +0.26(+1.06%)
Nov 17, 2010 24.43 24.54 24.35 24.45 2,839,659 +0.00(+0.00%)
Nov 16, 2010 24.38 24.55 24.34 24.45 5,140,294 -0.11(-0.46%)
Nov 15, 2010 24.71 24.78 24.54 24.56 3,345,143 -0.07(-0.28%)
Nov 12, 2010 24.58 24.80 24.45 24.63 4,662,959 +0.11(+0.46%)
Nov 11, 2010 24.53 24.58 24.33 24.52 3,304,498 -0.11(-0.43%)
Nov 10, 2010 24.70 24.76 24.61 24.62 4,464,507 -0.05(-0.20%)
Nov 09, 2010 24.84 24.90 24.61 24.67 3,732,271 -0.02(-0.09%)
Nov 08, 2010 24.78 24.85 24.66 24.69 4,414,052 -0.23(-0.93%)
Nov 05, 2010 25.14 25.20 24.69 24.92 5,086,695 -0.25(-1.00%)
Nov 04, 2010 25.45 25.46 25.08 25.18 5,565,987 -0.06(-0.22%)
Nov 03, 2010 25.27 25.31 25.01 25.23 4,893,387 +0.05(+0.20%)
Nov 02, 2010 25.11 25.31 25.01 25.18 2,995,218 +0.23(+0.93%)
Nov 01, 2010 25.16 25.39 24.83 24.95 4,325,870 -0.12(-0.48%)
Oct 29, 2010 25.33 25.34 24.80 25.07 5,487,551 -0.29(-1.13%)
Oct 28, 2010 25.48 25.61 25.13 25.36 4,643,660 +0.03(+0.11%)
Oct 27, 2010 25.51 25.53 25.11 25.33 6,301,016 -0.55(-2.14%)
Oct 25, 2010 25.97 26.14 25.84 25.88 2,981,731 +0.06(+0.24%)
Oct 22, 2010 25.88 25.90 25.71 25.82 2,001,413 +0.05(+0.19%)
Oct 21, 2010 25.72 25.88 25.62 25.77 2,719,585 +0.13(+0.49%)
Oct 20, 2010 25.37 25.78 25.36 25.65 2,495,188 +0.29(+1.13%)
Oct 19, 2010 25.37 25.58 25.25 25.36 3,230,704 -0.24(-0.93%)
Oct 18, 2010 25.72 25.79 25.49 25.60 3,381,795 -0.10(-0.38%)
Oct 15, 2010 26.11 26.14 25.61 25.70 7,573,687 -0.21(-0.81%)
Oct 14, 2010 25.98 26.05 25.79 25.91 2,917,017 -0.06(-0.22%)
Oct 13, 2010 25.73 26.14 25.67 25.96 3,951,503 +0.32(+1.26%)
Oct 12, 2010 25.56 25.70 25.28 25.64 2,984,109 +0.06(+0.25%)
Oct 11, 2010 25.47 25.61 25.39 25.58 2,232,577 +0.06(+0.25%)
Oct 08, 2010 25.51 25.59 25.27 25.51 3,440,206 +0.13(+0.50%)
Oct 07, 2010 25.76 25.76 25.31 25.39 65,785 -0.27(-1.04%)
Oct 06, 2010 25.50 25.72 25.48 25.65 2,577,912 +0.11(+0.41%)
Oct 05, 2010 25.27 25.63 25.13 25.55 37,670 +0.46(+1.82%)
Oct 04, 2010 25.21 25.28 24.89 25.09 2,183,772 -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.