Skip to main content

Waste Management (NY: WM )

213.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 26.14 26.18 25.96 25.99 3,828,842 -0.14(-0.52%)
Jul 30, 2012 25.81 26.17 25.77 26.13 4,547,440 +0.32(+1.26%)
Jul 27, 2012 25.18 26.07 25.06 25.80 9,445,859 +0.79(+3.17%)
Jul 26, 2012 24.44 25.14 24.19 25.01 12,206,707 +0.50(+2.03%)
Jul 25, 2012 24.63 24.67 24.30 24.51 8,050,254 -0.07(-0.28%)
Jul 24, 2012 24.84 24.86 24.44 24.58 8,956,579 -0.29(-1.18%)
Jul 23, 2012 24.66 24.91 24.41 24.87 8,094,082 -0.02(-0.09%)
Jul 20, 2012 25.09 25.21 24.87 24.90 6,065,393 -0.29(-1.14%)
Jul 19, 2012 25.09 25.24 24.81 25.18 4,079,387 +0.08(+0.33%)
Jul 18, 2012 24.69 25.16 24.64 25.10 6,165,820 +0.32(+1.31%)
Jul 17, 2012 24.52 24.78 24.38 24.78 5,119,473 +0.24(+0.99%)
Jul 16, 2012 24.42 24.54 24.26 24.53 6,107,738 +0.08(+0.31%)
Jul 13, 2012 24.06 24.47 24.05 24.46 7,708,834 +0.36(+1.51%)
Jul 12, 2012 23.74 24.25 23.70 24.10 9,378,145 +0.23(+0.95%)
Jul 11, 2012 24.70 24.75 23.48 23.87 22,480,558 -1.12(-4.48%)
Jul 10, 2012 25.00 25.18 24.88 24.99 7,795,937 +0.02(+0.09%)
Jul 09, 2012 24.91 25.06 24.82 24.97 7,198,905 +0.03(+0.12%)
Jul 06, 2012 24.97 25.06 24.90 24.94 3,501,765 -0.20(-0.81%)
Jul 05, 2012 25.15 25.27 25.08 25.14 3,628,641 -0.14(-0.54%)
Jul 03, 2012 25.13 25.34 25.06 25.28 2,063,166 +0.14(+0.54%)
Jul 02, 2012 25.35 25.35 24.96 25.14 4,990,701 -0.10(-0.39%)
Jun 29, 2012 24.91 25.25 24.86 25.24 6,443,911 +0.64(+2.61%)
Jun 28, 2012 24.29 24.60 24.23 24.60 5,313,514 +0.11(+0.43%)
Jun 27, 2012 24.30 24.60 24.30 24.49 5,656,912 +0.18(+0.75%)
Jun 26, 2012 24.38 24.47 24.26 24.31 5,395,755 +0.01(+0.03%)
Jun 25, 2012 24.34 24.50 24.13 24.30 5,863,774 -0.16(-0.65%)
Jun 22, 2012 24.66 24.69 24.39 24.46 3,401,019 -0.04(-0.15%)
Jun 21, 2012 24.78 24.94 24.50 24.50 5,159,623 -0.21(-0.86%)
Jun 20, 2012 24.76 24.78 24.57 24.71 3,339,111 +0.01(+0.03%)
Jun 19, 2012 24.67 24.94 24.65 24.70 3,164,250 +0.14(+0.58%)
Jun 18, 2012 24.55 24.63 24.45 24.56 2,605,292 +0.00(+0.00%)
Jun 15, 2012 24.54 24.60 24.41 24.56 4,089,094 +0.11(+0.43%)
Jun 14, 2012 24.55 24.62 24.39 24.45 4,005,173 -0.03(-0.12%)
Jun 13, 2012 24.44 24.55 24.33 24.48 3,749,789 +0.01(+0.03%)
Jun 12, 2012 24.35 24.50 24.23 24.47 3,828,300 +0.13(+0.53%)
Jun 11, 2012 24.69 24.69 24.35 24.35 2,133,952 -0.20(-0.80%)
Jun 08, 2012 24.41 24.60 24.39 24.54 3,039,047 +0.06(+0.25%)
Jun 07, 2012 24.62 24.84 24.46 24.48 5,229,140 +0.08(+0.31%)
Jun 06, 2012 24.29 24.46 24.19 24.41 8,236,400 +0.34(+1.43%)
Jun 05, 2012 24.00 24.12 23.97 24.06 6,504,905 +0.04(+0.16%)
Jun 04, 2012 24.11 24.16 23.88 24.03 3,962,037 -0.01(-0.03%)
Jun 01, 2012 24.06 24.17 24.01 24.03 4,892,921 -0.21(-0.86%)
May 31, 2012 24.39 24.41 24.16 24.24 4,207,795 -0.14(-0.58%)
May 30, 2012 24.52 24.55 24.33 24.38 3,667,754 -0.24(-0.97%)
May 29, 2012 24.66 24.74 24.55 24.62 15,393,395 -0.01(-0.03%)
May 25, 2012 24.76 24.90 24.61 24.63 11,432,510 -0.10(-0.39%)
May 24, 2012 24.81 24.92 24.55 24.73 13,589,800 -0.04(-0.18%)
May 23, 2012 24.42 24.82 24.38 24.77 4,904,454 +0.22(+0.91%)
May 22, 2012 24.46 24.66 24.32 24.55 2,919,600 +0.15(+0.61%)
May 21, 2012 24.17 24.41 24.14 24.40 2,273,497 +0.26(+1.08%)
May 18, 2012 24.26 24.40 24.03 24.14 3,526,104 -0.06(-0.25%)
May 17, 2012 24.41 24.52 24.10 24.20 3,993,828 -0.23(-0.95%)
May 16, 2012 24.59 24.62 24.41 24.43 2,485,640 +0.02(+0.09%)
May 15, 2012 24.41 24.65 24.34 24.41 3,904,988 +0.03(+0.12%)
May 14, 2012 24.86 24.89 24.26 24.38 7,495,598 -0.64(-2.57%)
May 11, 2012 25.21 25.27 25.00 25.02 4,778,576 -0.26(-1.03%)
May 10, 2012 25.30 25.45 25.21 25.28 2,676,717 +0.03(+0.12%)
May 09, 2012 25.22 25.46 25.15 25.25 3,467,143 -0.14(-0.56%)
May 08, 2012 25.32 25.45 25.24 25.39 4,587,468 -0.02(-0.09%)
May 07, 2012 25.36 25.61 25.33 25.42 3,680,824 +0.03(+0.12%)
May 04, 2012 25.50 25.62 25.36 25.39 2,891,836 -0.22(-0.88%)
May 03, 2012 25.71 25.83 25.47 25.61 2,883,174 -0.14(-0.55%)
May 02, 2012 25.70 25.77 25.58 25.75 3,136,329 -0.06(-0.23%)
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.