Skip to main content

Waste Management (NY: WM )

201.88 -1.24 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2011 26.91 27.07 26.85 26.98 3,219,872 +0.16(+0.61%)
Jan 31, 2011 26.88 27.03 26.74 26.82 3,660,896 +0.00(+0.00%)
Jan 28, 2011 27.18 27.32 26.76 26.82 3,882,379 -0.33(-1.23%)
Jan 27, 2011 27.03 27.19 26.96 27.15 2,463,950 +0.08(+0.29%)
Jan 26, 2011 26.87 27.20 26.84 27.08 3,803,340 +0.25(+0.95%)
Jan 25, 2011 26.62 26.84 26.57 26.82 2,608,618 +0.12(+0.45%)
Jan 24, 2011 26.56 26.86 26.44 26.70 7,379,543 +0.19(+0.72%)
Jan 21, 2011 26.46 26.54 26.28 26.51 3,153,258 +0.18(+0.67%)
Jan 20, 2011 26.33 26.47 26.21 26.33 2,921,139 -0.01(-0.03%)
Jan 19, 2011 26.25 26.42 26.21 26.34 4,579,812 -0.01(-0.05%)
Jan 18, 2011 26.18 26.38 26.07 26.35 3,048,917 +0.13(+0.49%)
Jan 14, 2011 25.89 26.23 25.89 26.23 3,213,939 +0.25(+0.95%)
Jan 13, 2011 25.84 26.03 25.67 25.98 4,030,845 +0.23(+0.88%)
Jan 12, 2011 25.66 25.79 25.53 25.75 2,081,055 +0.23(+0.89%)
Jan 11, 2011 25.64 25.79 25.45 25.53 2,924,447 -0.08(-0.30%)
Jan 10, 2011 25.48 25.72 25.46 25.60 2,850,795 -0.04(-0.17%)
Jan 07, 2011 25.84 25.84 25.50 25.65 2,490,977 -0.14(-0.55%)
Jan 06, 2011 25.89 25.92 25.67 25.79 2,854,759 -0.12(-0.46%)
Jan 05, 2011 25.84 26.03 25.78 25.91 3,002,479 -0.01(-0.05%)
Jan 04, 2011 26.14 26.14 25.77 25.92 2,778,158 -0.16(-0.60%)
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.