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 (%)
May 31, 2012 24.39 24.41 24.16 24.24 4,208,564 -0.14(-0.58%)
May 30, 2012 24.51 24.54 24.33 24.38 3,668,424 -0.24(-0.97%)
May 29, 2012 24.66 24.73 24.54 24.62 15,396,208 -0.01(-0.03%)
May 25, 2012 24.75 24.89 24.60 24.63 11,434,599 -0.10(-0.39%)
May 24, 2012 24.81 24.92 24.54 24.72 13,592,283 -0.04(-0.18%)
May 23, 2012 24.42 24.81 24.37 24.77 4,905,350 +0.22(+0.91%)
May 22, 2012 24.45 24.66 24.32 24.54 2,920,134 +0.15(+0.61%)
May 21, 2012 24.16 24.41 24.14 24.39 2,273,913 +0.26(+1.08%)
May 18, 2012 24.25 24.39 24.03 24.13 3,526,748 -0.06(-0.25%)
May 17, 2012 24.41 24.51 24.10 24.19 3,994,558 -0.23(-0.95%)
May 16, 2012 24.59 24.61 24.41 24.42 2,486,094 +0.02(+0.09%)
May 15, 2012 24.41 24.64 24.33 24.40 3,905,701 +0.03(+0.12%)
May 14, 2012 24.86 24.89 24.25 24.37 7,496,967 -0.64(-2.57%)
May 11, 2012 25.20 25.27 25.00 25.01 4,779,449 -0.26(-1.03%)
May 10, 2012 25.30 25.44 25.20 25.28 2,677,206 +0.03(+0.12%)
May 09, 2012 25.22 25.46 25.14 25.25 3,467,776 -0.14(-0.56%)
May 08, 2012 25.31 25.44 25.24 25.39 4,588,306 -0.02(-0.09%)
May 07, 2012 25.35 25.60 25.33 25.41 3,681,497 +0.03(+0.12%)
May 04, 2012 25.50 25.62 25.35 25.38 2,892,364 -0.22(-0.88%)
May 03, 2012 25.70 25.82 25.46 25.60 2,883,701 -0.14(-0.55%)
May 02, 2012 25.69 25.77 25.57 25.75 3,136,902 -0.06(-0.23%)
May 01, 2012 25.55 25.87 25.47 25.81 3,919,610 +0.25(+0.99%)
Apr 30, 2012 25.55 25.75 25.52 25.55 6,211,259 -0.04(-0.15%)
Apr 27, 2012 26.32 26.34 25.34 25.59 13,483,378 -0.78(-2.95%)
Apr 26, 2012 26.56 26.76 26.14 26.37 6,501,925 -0.59(-2.19%)
Apr 25, 2012 27.01 27.15 26.86 26.96 3,578,737 +0.07(+0.28%)
Apr 24, 2012 26.84 27.08 26.80 26.88 3,509,647 +0.08(+0.31%)
Apr 23, 2012 26.79 26.82 26.58 26.80 2,897,759 -0.07(-0.25%)
Apr 20, 2012 26.76 27.16 26.76 26.87 4,759,011 +0.16(+0.62%)
Apr 19, 2012 26.79 27.02 26.58 26.70 3,511,152 -0.11(-0.42%)
Apr 18, 2012 26.67 26.89 26.66 26.82 2,830,470 +0.16(+0.59%)
Apr 17, 2012 26.51 26.70 26.37 26.66 2,495,317 +0.25(+0.93%)
Apr 16, 2012 26.29 26.44 26.24 26.41 5,686,102 +0.16(+0.60%)
Apr 13, 2012 26.36 26.40 26.22 26.25 4,449,508 -0.19(-0.71%)
Apr 12, 2012 26.07 26.52 26.07 26.44 2,614,906 +0.37(+1.43%)
Apr 11, 2012 26.02 26.15 25.92 26.07 2,254,145 +0.30(+1.16%)
Apr 10, 2012 26.04 26.14 25.77 25.77 3,066,833 -0.34(-1.32%)
Apr 09, 2012 26.06 26.22 25.97 26.11 2,688,683 -0.12(-0.46%)
Apr 05, 2012 26.10 26.28 26.03 26.23 2,596,165 +0.04(+0.14%)
Apr 04, 2012 25.95 26.20 25.87 26.20 3,605,137 +0.09(+0.34%)
Apr 03, 2012 26.28 26.28 26.06 26.11 2,847,223 -0.19(-0.71%)
Apr 02, 2012 26.04 26.41 26.00 26.29 2,313,806 +0.17(+0.66%)
Mar 30, 2012 26.15 26.24 26.00 26.12 2,571,733 +0.04(+0.14%)
Mar 29, 2012 26.03 26.10 25.85 26.08 2,259,032 -0.06(-0.23%)
Mar 28, 2012 26.34 26.46 26.10 26.14 2,693,635 -0.25(-0.93%)
Mar 27, 2012 26.46 26.51 26.34 26.39 2,214,968 -0.07(-0.25%)
Mar 26, 2012 26.26 26.46 26.19 26.46 3,129,297 +0.34(+1.32%)
Mar 23, 2012 26.15 26.15 25.93 26.11 2,348,937 +0.01(+0.03%)
Mar 22, 2012 26.05 26.16 25.87 26.11 2,597,408 -0.09(-0.34%)
Mar 21, 2012 25.97 26.25 25.93 26.20 3,868,593 +0.19(+0.72%)
Mar 20, 2012 25.93 26.02 25.79 26.01 2,038,865 +0.01(+0.06%)
Mar 19, 2012 26.08 26.12 25.90 25.99 3,623,170 -0.04(-0.14%)
Mar 16, 2012 25.86 26.11 25.81 26.03 5,030,766 +0.14(+0.55%)
Mar 15, 2012 26.02 26.08 25.81 25.89 4,656,088 -0.13(-0.49%)
Mar 14, 2012 26.15 26.18 25.79 26.02 3,699,486 -0.15(-0.57%)
Mar 13, 2012 26.20 26.20 25.87 26.17 4,651,888 +0.09(+0.34%)
Mar 12, 2012 26.11 26.28 25.96 26.08 1,969,499 +0.00(+0.00%)
Mar 09, 2012 26.02 26.22 25.98 26.08 2,941,716 +0.06(+0.23%)
Mar 08, 2012 25.90 26.11 25.86 26.02 1,806,958 +0.28(+1.07%)
Mar 07, 2012 25.73 25.82 25.56 25.74 2,718,914 +0.06(+0.25%)
Mar 06, 2012 25.78 25.89 25.61 25.68 3,310,899 -0.28(-1.08%)
Mar 05, 2012 25.80 25.99 25.73 25.96 2,686,251 +0.16(+0.60%)
Mar 02, 2012 26.01 26.08 25.73 25.80 2,241,836 -0.19(-0.74%)
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.