Skip to main content

Waste Management (NY: WM )

201.88 -1.24 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 33.27 33.86 33.25 33.84 4,459,366 +0.74(+2.24%)
Mar 28, 2014 33.08 33.36 32.98 33.10 2,027,364 +0.20(+0.61%)
Mar 27, 2014 32.63 33.06 32.50 32.90 2,156,273 +0.31(+0.94%)
Mar 26, 2014 32.83 32.94 32.57 32.59 2,189,140 -0.07(-0.22%)
Mar 25, 2014 32.70 32.89 32.61 32.66 2,527,986 +0.08(+0.25%)
Mar 24, 2014 32.90 33.10 32.51 32.58 3,551,213 -0.18(-0.54%)
Mar 21, 2014 33.32 33.39 32.74 32.76 4,681,522 -0.27(-0.83%)
Mar 20, 2014 33.04 33.23 32.97 33.03 1,414,655 -0.09(-0.27%)
Mar 19, 2014 33.18 33.39 32.94 33.12 2,127,335 -0.10(-0.31%)
Mar 18, 2014 33.05 33.28 33.05 33.23 1,679,345 +0.20(+0.61%)
Mar 17, 2014 32.91 33.06 32.88 33.03 2,050,442 +0.20(+0.61%)
Mar 14, 2014 32.54 32.91 32.49 32.82 2,755,436 +0.32(+0.99%)
Mar 13, 2014 32.77 32.82 32.45 32.50 2,474,028 -0.14(-0.44%)
Mar 12, 2014 32.98 33.04 32.60 32.65 3,309,765 -0.54(-1.62%)
Mar 11, 2014 33.26 33.36 33.03 33.19 1,655,717 -0.07(-0.22%)
Mar 10, 2014 33.22 33.29 33.09 33.26 1,415,840 -0.02(-0.07%)
Mar 07, 2014 33.21 33.43 33.11 33.28 2,131,667 +0.14(+0.44%)
Mar 06, 2014 32.94 33.17 32.90 33.14 2,595,652 +0.19(+0.57%)
Mar 05, 2014 33.00 33.08 32.83 32.95 2,589,024 -0.02(-0.07%)
Mar 04, 2014 33.16 33.32 32.73 32.97 3,781,353 +0.07(+0.22%)
Mar 03, 2014 32.58 33.01 32.58 32.90 3,229,937 -0.18(-0.53%)
Feb 28, 2014 32.32 33.09 32.32 33.08 4,448,945 +0.73(+2.27%)
Feb 27, 2014 32.54 32.75 32.24 32.34 2,718,124 -0.22(-0.66%)
Feb 26, 2014 32.47 32.76 32.40 32.56 3,530,282 +0.07(+0.22%)
Feb 25, 2014 32.68 32.81 32.36 32.49 3,809,432 -0.24(-0.73%)
Feb 24, 2014 32.84 32.91 32.62 32.73 4,042,981 +0.06(+0.17%)
Feb 21, 2014 32.74 32.91 32.54 32.67 3,352,775 +0.01(+0.02%)
Feb 20, 2014 32.78 33.00 32.55 32.66 4,332,391 -0.17(-0.51%)
Feb 19, 2014 32.81 33.22 32.41 32.83 6,221,213 -0.42(-1.27%)
Feb 18, 2014 34.02 34.63 33.00 33.25 7,727,296 -1.55(-4.47%)
Feb 14, 2014 34.45 34.81 34.81 34.81 2,152,885 +0.27(+0.78%)
Feb 13, 2014 34.05 34.57 33.97 34.53 1,423,757 +0.36(+1.05%)
Feb 12, 2014 34.16 34.32 34.11 34.18 1,516,675 +0.02(+0.07%)
Feb 11, 2014 33.91 34.33 33.87 34.15 2,062,097 +0.17(+0.49%)
Feb 10, 2014 34.14 34.15 33.77 33.99 3,134,551 -0.16(-0.47%)
Feb 07, 2014 33.72 34.27 33.72 34.14 3,038,759 +0.61(+1.83%)
Feb 06, 2014 33.08 33.67 32.99 33.53 2,622,992 +0.45(+1.37%)
Feb 05, 2014 32.78 33.20 32.77 33.08 2,719,205 +0.17(+0.51%)
Feb 04, 2014 32.80 32.97 32.74 32.91 2,213,999 +0.23(+0.71%)
Feb 03, 2014 33.25 33.36 32.59 32.68 3,887,419 -0.62(-1.87%)
Jan 31, 2014 32.95 33.35 32.81 33.30 3,444,692 -0.01(-0.02%)
Jan 30, 2014 32.97 33.41 32.92 33.31 2,338,386 +0.57(+1.75%)
Jan 29, 2014 32.80 33.04 32.57 32.73 3,818,670 -0.29(-0.89%)
Jan 28, 2014 33.18 33.30 32.86 33.03 2,684,796 -0.08(-0.24%)
Jan 27, 2014 33.16 33.35 32.97 33.11 3,092,178 -0.08(-0.24%)
Jan 24, 2014 33.51 33.57 33.16 33.19 3,816,255 -0.53(-1.58%)
Jan 23, 2014 33.87 33.88 33.40 33.72 3,827,148 -0.35(-1.03%)
Jan 22, 2014 34.30 34.31 34.02 34.07 2,187,848 -0.13(-0.37%)
Jan 21, 2014 34.60 34.63 34.07 34.20 2,445,692 -0.17(-0.49%)
Jan 17, 2014 34.24 34.37 34.37 34.37 3,074,940 +0.21(+0.61%)
Jan 16, 2014 34.36 34.42 34.07 34.16 2,751,744 -0.26(-0.76%)
Jan 15, 2014 34.51 34.65 34.40 34.42 2,298,345 -0.09(-0.25%)
Jan 14, 2014 34.34 34.61 34.31 34.51 2,250,739 +0.22(+0.63%)
Jan 13, 2014 34.54 34.65 34.22 34.30 3,101,417 -0.46(-1.33%)
Jan 10, 2014 35.12 35.18 34.61 34.76 2,528,599 -0.10(-0.27%)
Jan 09, 2014 35.15 35.20 34.75 34.85 2,053,896 -0.21(-0.59%)
Jan 08, 2014 35.14 35.18 34.89 35.06 2,210,425 -0.07(-0.20%)
Jan 07, 2014 35.10 35.21 34.94 35.13 2,680,905 +0.26(+0.73%)
Jan 06, 2014 35.37 35.38 34.84 34.88 2,392,430 -0.34(-0.97%)
Jan 03, 2014 35.27 35.44 35.07 35.22 1,836,038 -0.01(-0.02%)
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.