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 (%)
Apr 29, 2011 28.08 28.30 27.94 28.20 3,573,884 -0.11(-0.38%)
Apr 28, 2011 28.18 28.37 27.89 28.31 4,024,916 +0.11(+0.38%)
Apr 27, 2011 28.02 28.26 27.95 28.20 3,451,222 +0.24(+0.84%)
Apr 26, 2011 27.55 28.10 27.55 27.97 4,521,216 +0.45(+1.64%)
Apr 25, 2011 27.45 27.61 27.38 27.52 5,159,720 +0.09(+0.31%)
Apr 21, 2011 27.37 27.45 27.28 27.43 2,500,554 +0.15(+0.55%)
Apr 20, 2011 27.00 27.32 26.92 27.28 3,073,987 +0.56(+2.11%)
Apr 19, 2011 26.67 26.78 26.60 26.72 2,338,065 +0.04(+0.13%)
Apr 18, 2011 26.80 26.85 26.58 26.68 2,586,443 -0.37(-1.37%)
Apr 15, 2011 27.16 27.17 26.93 27.05 3,375,005 +0.02(+0.08%)
Apr 14, 2011 26.82 27.08 26.65 27.03 3,206,461 +0.16(+0.61%)
Apr 13, 2011 26.92 27.04 26.75 26.87 6,690,081 -0.06(-0.21%)
Apr 12, 2011 27.02 27.07 26.87 26.92 4,831,989 -0.06(-0.24%)
Apr 11, 2011 27.10 27.17 26.91 26.99 2,959,900 -0.11(-0.42%)
Apr 08, 2011 27.30 27.37 26.95 27.10 3,398,057 -0.12(-0.45%)
Apr 07, 2011 27.24 27.32 27.10 27.22 3,130,638 -0.11(-0.39%)
Apr 06, 2011 27.05 27.38 27.02 27.33 4,337,214 +0.36(+1.32%)
Apr 05, 2011 26.98 27.07 26.87 26.97 3,090,239 -0.01(-0.03%)
Apr 04, 2011 26.91 27.02 26.83 26.98 2,090,634 +0.07(+0.27%)
Apr 01, 2011 26.75 26.95 26.70 26.91 2,780,163 +0.22(+0.83%)
Mar 31, 2011 26.52 26.76 26.45 26.69 3,398,060 +0.11(+0.43%)
Mar 30, 2011 26.57 26.57 26.57 26.57 3,164,017 +0.01(+0.03%)
Mar 29, 2011 26.49 26.61 26.37 26.57 3,048,656 +0.04(+0.13%)
Mar 28, 2011 26.62 26.85 26.52 26.53 2,744,213 +0.03(+0.11%)
Mar 25, 2011 26.66 26.80 26.48 26.50 2,885,839 -0.06(-0.24%)
Mar 24, 2011 26.47 26.57 26.30 26.57 2,846,943 +0.15(+0.57%)
Mar 23, 2011 26.19 26.45 26.11 26.42 3,191,616 +0.11(+0.41%)
Mar 22, 2011 26.33 26.48 26.25 26.31 3,160,175 +0.04(+0.14%)
Mar 21, 2011 26.20 26.29 26.16 26.27 3,148,179 +0.17(+0.66%)
Mar 18, 2011 26.18 26.45 25.93 26.10 3,878,356 +0.21(+0.80%)
Mar 17, 2011 25.88 26.25 25.79 25.89 3,564,076 +0.09(+0.36%)
Mar 16, 2011 26.17 26.19 25.63 25.80 5,506,007 -0.45(-1.72%)
Mar 15, 2011 26.25 26.40 26.17 26.25 4,505,754 -0.18(-0.68%)
Mar 14, 2011 26.25 26.47 26.21 26.43 3,511,240 +0.08(+0.30%)
Mar 11, 2011 26.25 26.55 26.25 26.35 2,692,792 +0.04(+0.14%)
Mar 10, 2011 26.47 26.55 26.30 26.32 3,395,344 -0.38(-1.42%)
Mar 09, 2011 26.62 26.70 26.46 26.70 2,919,089 +0.14(+0.51%)
Mar 08, 2011 26.40 26.67 26.32 26.56 3,214,416 +0.18(+0.70%)
Mar 07, 2011 26.44 26.64 26.30 26.38 4,033,404 +0.02(+0.08%)
Mar 04, 2011 26.43 26.91 26.18 26.35 3,874,538 -0.04(-0.13%)
Mar 03, 2011 26.29 26.43 26.17 26.39 3,978,341 +0.30(+1.14%)
Mar 02, 2011 26.04 26.21 25.93 26.09 3,400,866 +0.05(+0.19%)
Mar 01, 2011 26.31 26.40 25.99 26.04 5,132,240 -0.21(-0.78%)
Feb 28, 2011 26.22 26.30 26.13 26.25 4,548,516 +0.13(+0.49%)
Feb 25, 2011 26.18 26.23 25.96 26.12 3,485,348 +0.06(+0.24%)
Feb 24, 2011 26.33 26.42 25.90 26.06 5,829,263 -0.33(-1.26%)
Feb 23, 2011 26.69 26.72 26.38 26.39 5,140,597 -0.31(-1.17%)
Feb 22, 2011 26.74 26.88 26.58 26.70 3,927,211 -0.24(-0.89%)
Feb 18, 2011 26.95 27.03 26.84 26.94 3,345,893 +0.04(+0.16%)
Feb 17, 2011 27.04 27.14 26.69 26.90 4,973,668 -0.01(-0.03%)
Feb 16, 2011 26.96 27.06 26.87 26.91 3,191,806 +0.01(+0.03%)
Feb 15, 2011 26.90 26.99 26.75 26.90 3,944,728 -0.14(-0.52%)
Feb 14, 2011 26.98 27.07 26.86 27.04 4,119,455 +0.10(+0.37%)
Feb 11, 2011 26.92 27.15 26.76 26.94 2,915,838 -0.07(-0.26%)
Feb 10, 2011 27.00 27.10 26.91 27.01 3,224,711 -0.03(-0.11%)
Feb 09, 2011 26.96 27.11 26.91 27.04 2,718,682 +0.08(+0.29%)
Feb 08, 2011 26.98 27.01 26.86 26.96 2,452,506 +0.02(+0.08%)
Feb 07, 2011 26.74 26.97 26.74 26.94 2,621,171 +0.23(+0.85%)
Feb 04, 2011 26.77 26.96 26.61 26.72 2,880,117 +0.01(+0.05%)
Feb 03, 2011 26.75 26.80 26.55 26.70 2,714,421 -0.10(-0.37%)
Feb 02, 2011 26.89 27.08 26.70 26.80 3,276,240 -0.18(-0.68%)
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.