Skip to main content

Waste Management (NY: WM )

213.15 -0.82 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 26.16 26.24 26.01 26.13 2,571,263 +0.04(+0.14%)
Mar 29, 2012 26.04 26.10 25.86 26.09 2,258,619 -0.06(-0.23%)
Mar 28, 2012 26.34 26.46 26.10 26.15 2,693,143 -0.25(-0.93%)
Mar 27, 2012 26.47 26.51 26.34 26.39 2,214,564 -0.07(-0.25%)
Mar 26, 2012 26.27 26.46 26.19 26.46 3,128,725 +0.34(+1.32%)
Mar 23, 2012 26.16 26.16 25.93 26.12 2,348,507 +0.01(+0.03%)
Mar 22, 2012 26.05 26.16 25.87 26.11 2,596,934 -0.09(-0.34%)
Mar 21, 2012 25.98 26.26 25.93 26.20 3,867,887 +0.19(+0.72%)
Mar 20, 2012 25.93 26.03 25.80 26.01 2,038,493 +0.02(+0.06%)
Mar 19, 2012 26.08 26.13 25.91 26.00 3,622,508 -0.04(-0.14%)
Mar 16, 2012 25.86 26.12 25.81 26.04 5,029,847 +0.14(+0.55%)
Mar 15, 2012 26.02 26.08 25.81 25.89 4,655,238 -0.13(-0.49%)
Mar 14, 2012 26.16 26.18 25.80 26.02 3,698,811 -0.15(-0.57%)
Mar 13, 2012 26.21 26.21 25.87 26.17 4,651,038 +0.09(+0.34%)
Mar 12, 2012 26.12 26.29 25.97 26.08 1,969,139 +0.00(+0.00%)
Mar 09, 2012 26.02 26.23 25.98 26.08 2,941,178 +0.06(+0.23%)
Mar 08, 2012 25.90 26.11 25.86 26.02 1,806,628 +0.28(+1.07%)
Mar 07, 2012 25.74 25.83 25.56 25.74 2,718,417 +0.06(+0.25%)
Mar 06, 2012 25.78 25.89 25.61 25.68 3,310,294 -0.28(-1.08%)
Mar 05, 2012 25.81 26.00 25.74 25.96 2,685,760 +0.16(+0.60%)
Mar 02, 2012 26.01 26.09 25.74 25.81 2,241,426 -0.19(-0.74%)
Mar 01, 2012 25.95 26.18 25.84 26.00 3,116,761 +0.13(+0.49%)
Feb 29, 2012 26.00 26.02 25.81 25.87 4,453,827 -0.16(-0.62%)
Feb 28, 2012 26.15 26.17 25.89 26.04 3,306,332 -0.13(-0.51%)
Feb 27, 2012 26.23 26.24 26.10 26.17 5,037,966 -0.19(-0.73%)
Feb 24, 2012 26.30 26.45 25.95 26.36 2,517,320 +0.13(+0.48%)
Feb 23, 2012 25.98 26.28 25.94 26.24 2,848,004 +0.33(+1.26%)
Feb 22, 2012 26.01 26.07 25.70 25.91 4,231,332 -0.05(-0.20%)
Feb 21, 2012 25.70 26.10 25.67 25.96 4,074,075 +0.36(+1.42%)
Feb 17, 2012 25.59 25.75 25.49 25.60 4,310,006 +0.14(+0.55%)
Feb 16, 2012 25.36 25.67 25.27 25.46 6,972,230 -0.44(-1.71%)
Feb 15, 2012 26.24 26.32 25.83 25.90 4,717,559 -0.31(-1.19%)
Feb 14, 2012 26.26 26.32 26.04 26.21 3,282,486 -0.11(-0.42%)
Feb 13, 2012 26.16 26.36 26.06 26.32 3,245,834 +0.28(+1.08%)
Feb 10, 2012 25.86 26.07 25.72 26.04 3,871,598 +0.02(+0.09%)
Feb 09, 2012 26.20 26.21 25.92 26.02 3,030,680 -0.10(-0.37%)
Feb 08, 2012 26.12 26.18 26.01 26.12 3,382,148 -0.01(-0.06%)
Feb 07, 2012 26.07 26.16 25.98 26.13 3,088,567 -0.03(-0.11%)
Feb 06, 2012 26.11 26.28 25.97 26.16 3,365,990 +0.00(+0.00%)
Feb 03, 2012 26.10 26.26 26.06 26.16 2,830,597 +0.28(+1.09%)
Feb 02, 2012 25.88 26.07 25.71 25.88 2,853,220 +0.00(+0.00%)
Feb 01, 2012 25.81 26.03 25.75 25.88 3,471,407 +0.17(+0.66%)
Jan 31, 2012 25.81 25.87 25.50 25.71 2,884,225 +0.00(+0.00%)
Jan 30, 2012 25.61 25.74 25.40 25.71 2,593,058 -0.04(-0.14%)
Jan 27, 2012 25.67 25.81 25.49 25.75 2,681,222 +0.06(+0.23%)
Jan 26, 2012 25.76 25.89 25.62 25.69 3,380,630 +0.09(+0.35%)
Jan 25, 2012 25.38 25.66 25.15 25.60 2,846,551 +0.21(+0.82%)
Jan 24, 2012 25.26 25.44 25.19 25.39 2,180,916 +0.01(+0.06%)
Jan 23, 2012 25.14 25.42 25.10 25.38 3,476,785 +0.27(+1.06%)
Jan 20, 2012 25.07 25.15 24.95 25.11 3,357,698 +0.07(+0.30%)
Jan 19, 2012 25.01 25.04 24.75 25.04 2,643,457 +0.13(+0.50%)
Jan 18, 2012 24.74 24.96 24.70 24.91 4,199,033 +0.13(+0.54%)
Jan 17, 2012 24.99 25.14 24.71 24.78 3,380,589 +0.07(+0.30%)
Jan 13, 2012 24.87 24.99 24.59 24.70 2,749,057 -0.32(-1.27%)
Jan 12, 2012 24.67 25.03 24.63 25.02 3,927,267 +0.37(+1.50%)
Jan 11, 2012 24.16 24.65 24.13 24.65 3,856,795 -0.07(-0.27%)
Jan 10, 2012 24.55 24.90 24.47 24.72 3,491,280 +0.36(+1.46%)
Jan 09, 2012 24.49 24.50 24.28 24.36 2,789,862 -0.04(-0.15%)
Jan 06, 2012 24.13 24.51 24.03 24.40 4,273,189 +0.28(+1.17%)
Jan 05, 2012 23.89 24.19 23.75 24.12 5,050,988 +0.19(+0.80%)
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.