Skip to main content

Waste Management (NY: WM )

213.44 -0.53 (-0.25%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2010 22.84 23.12 22.81 23.06 3,479,513 +0.46(+2.03%)
Feb 26, 2010 22.62 22.69 22.45 22.60 2,745,985 -0.01(-0.03%)
Feb 25, 2010 22.34 22.61 22.19 22.61 3,662,450 +0.09(+0.39%)
Feb 24, 2010 22.41 22.58 22.26 22.52 4,621,287 +0.19(+0.86%)
Feb 23, 2010 22.55 22.78 22.28 22.33 3,721,486 -0.51(-2.22%)
Feb 22, 2010 22.94 22.94 22.73 22.84 2,039,175 -0.01(-0.06%)
Feb 19, 2010 22.46 22.92 22.34 22.85 3,770,621 +0.33(+1.46%)
Feb 18, 2010 22.52 22.64 22.36 22.52 4,040,290 -0.07(-0.30%)
Feb 17, 2010 22.65 22.73 22.48 22.59 3,031,266 +0.07(+0.30%)
Feb 16, 2010 22.24 22.65 22.18 22.52 4,307,166 +0.73(+3.36%)
Feb 12, 2010 21.69 21.79 21.79 21.79 4,962,118 -0.07(-0.31%)
Feb 11, 2010 21.72 21.90 21.43 21.86 3,850,992 +0.01(+0.03%)
Feb 10, 2010 21.95 22.00 21.60 21.85 2,007,176 -0.10(-0.44%)
Feb 09, 2010 21.67 22.02 21.60 21.95 2,947,958 +0.45(+2.10%)
Feb 08, 2010 21.82 21.87 21.49 21.49 2,538,402 -0.29(-1.32%)
Feb 05, 2010 21.73 21.99 21.47 21.78 3,891,003 +0.01(+0.03%)
Feb 04, 2010 22.10 22.21 21.72 21.78 3,619,192 -0.45(-2.03%)
Feb 03, 2010 22.20 22.30 22.05 22.23 1,564,786 -0.03(-0.12%)
Feb 02, 2010 22.03 22.33 22.00 22.25 2,747,917 +0.18(+0.81%)
Feb 01, 2010 22.04 22.22 21.79 22.08 2,679,479 +0.14(+0.62%)
Jan 29, 2010 22.14 22.26 21.87 21.94 3,467,534 -0.04(-0.19%)
Jan 28, 2010 22.41 22.41 21.79 21.98 4,033,807 -0.32(-1.44%)
Jan 27, 2010 22.25 22.41 22.00 22.30 2,737,063 +0.01(+0.06%)
Jan 26, 2010 22.27 22.53 22.08 22.29 2,560,340 -0.05(-0.25%)
Jan 25, 2010 22.67 22.67 22.32 22.34 2,439,108 -0.15(-0.67%)
Jan 22, 2010 22.68 22.99 22.47 22.49 4,127,793 -0.16(-0.73%)
Jan 21, 2010 23.07 23.27 22.61 22.66 4,826,399 -0.42(-1.84%)
Jan 20, 2010 23.04 23.10 22.60 23.08 4,727,865 -0.14(-0.59%)
Jan 19, 2010 22.77 23.23 22.71 23.22 4,385,665 +0.46(+2.01%)
Jan 15, 2010 23.52 22.76 22.76 22.76 5,994,773 -0.81(-3.46%)
Jan 14, 2010 23.76 23.79 23.49 23.58 3,625,180 -0.25(-1.03%)
Jan 13, 2010 23.87 23.96 23.73 23.82 2,860,503 -0.05(-0.23%)
Jan 12, 2010 23.68 23.89 23.48 23.88 3,201,936 +0.14(+0.61%)
Jan 11, 2010 23.52 23.77 23.47 23.73 2,529,630 +0.29(+1.26%)
Jan 08, 2010 23.22 23.50 23.05 23.44 2,120,874 +0.11(+0.47%)
Jan 07, 2010 23.23 23.36 23.15 23.33 2,054,905 +0.05(+0.24%)
Jan 06, 2010 23.19 23.38 23.12 23.27 2,390,837 -0.01(-0.03%)
Jan 05, 2010 23.43 23.43 23.12 23.28 4,326,409 -0.10(-0.44%)
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.