Waste Management (NY: WM )

141.42 USD +3.24 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 32.34 32.52 31.95 32.05 2,373,688 -0.06(-0.19%)
Jan 28, 2010 32.73 32.73 31.83 32.11 2,761,328 -0.47(-1.44%)
Jan 27, 2010 32.51 32.74 32.14 32.58 1,873,647 +0.02(+0.06%)
Jan 26, 2010 32.53 32.91 32.26 32.56 1,752,672 -0.08(-0.25%)
Jan 25, 2010 33.11 33.11 32.60 32.64 1,669,683 -0.22(-0.67%)
Jan 22, 2010 33.13 33.58 32.83 32.86 2,825,666 -0.24(-0.73%)
Jan 21, 2010 33.70 33.99 33.03 33.10 3,303,894 -0.62(-1.84%)
Jan 20, 2010 33.65 33.75 33.02 33.72 3,236,443 -0.20(-0.59%)
Jan 19, 2010 33.26 33.93 33.18 33.92 3,002,191 +0.67(+2.02%)
Jan 15, 2010 34.36 33.25 33.25 33.25 4,103,700 -1.19(-3.46%)
Jan 14, 2010 34.71 34.75 34.32 34.44 2,481,604 -0.36(-1.03%)
Jan 13, 2010 34.87 35.00 34.66 34.80 1,958,147 -0.08(-0.23%)
Jan 12, 2010 34.59 34.90 34.30 34.88 2,191,874 +0.21(+0.61%)
Jan 11, 2010 34.36 34.72 34.28 34.67 1,731,649 +0.43(+1.26%)
Jan 08, 2010 33.92 34.33 33.67 34.24 1,451,837 +0.16(+0.47%)
Jan 07, 2010 33.94 34.12 33.82 34.08 1,406,678 +0.08(+0.24%)
Jan 06, 2010 33.87 34.15 33.78 34.00 1,636,639 -0.01(-0.03%)
Jan 05, 2010 34.22 34.22 33.78 34.01 2,961,628 -0.15(-0.44%)
Jan 04, 2010 34.01 34.26 33.87 34.16 2,058,727 +0.35(+1.04%)
Dec 31, 2009 34.04 33.81 33.81 33.81 1,347,000 -0.18(-0.53%)
Dec 30, 2009 34.00 34.18 33.82 33.99 1,167,895 -0.11(-0.32%)
Dec 29, 2009 33.93 34.15 33.80 34.10 1,569,220 +0.16(+0.47%)
Dec 28, 2009 33.81 33.95 33.65 33.94 1,597,903 +0.18(+0.53%)
Dec 24, 2009 33.77 33.95 33.75 33.76 539,634 +0.10(+0.30%)
Dec 23, 2009 33.17 33.71 33.00 33.66 2,105,107 +0.67(+2.03%)
Dec 22, 2009 33.03 33.21 32.81 32.99 1,056,252 -0.13(-0.39%)
Dec 21, 2009 33.17 33.76 32.81 33.12 2,402,998 +0.13(+0.39%)
Dec 18, 2009 32.97 33.19 32.75 32.99 4,291,577 +0.28(+0.86%)
Dec 17, 2009 32.74 33.06 32.48 32.71 2,718,092 -0.21(-0.64%)
Dec 16, 2009 33.14 33.27 32.76 32.92 2,738,368 -0.12(-0.36%)
Dec 15, 2009 33.32 33.41 32.90 33.04 2,086,059 -0.44(-1.31%)
Dec 14, 2009 33.58 33.60 33.29 33.48 1,472,287 +0.27(+0.81%)
Dec 11, 2009 33.32 33.59 32.95 33.21 1,793,306 -0.15(-0.45%)
Dec 10, 2009 33.26 33.36 33.03 33.36 1,981,930 +0.15(+0.45%)
Dec 09, 2009 33.19 33.50 32.98 33.21 1,605,045 +0.04(+0.12%)
Dec 08, 2009 33.57 33.64 32.85 33.17 1,593,224 -0.62(-1.83%)
Dec 07, 2009 33.49 33.94 33.39 33.79 1,335,539 +0.23(+0.69%)
Dec 04, 2009 33.50 33.85 33.13 33.56 1,772,662 +0.51(+1.54%)
Dec 03, 2009 33.19 33.71 33.02 33.05 1,632,952 -0.15(-0.45%)
Dec 02, 2009 33.22 33.50 32.84 33.20 1,854,049 +0.00(+0.00%)
Dec 01, 2009 32.89 33.40 32.89 33.20 1,551,554 +0.36(+1.10%)
Nov 30, 2009 32.91 32.99 32.54 32.84 1,861,150 -0.22(-0.67%)
Nov 27, 2009 32.88 33.34 32.75 33.06 840,969 -0.40(-1.20%)
Nov 25, 2009 33.64 33.66 33.27 33.46 1,483,797 +0.39(+1.18%)
Nov 24, 2009 33.21 33.58 32.93 33.07 1,950,384 -0.21(-0.63%)
Nov 23, 2009 32.91 33.60 32.83 33.28 2,410,472 +0.98(+3.03%)
Nov 20, 2009 32.13 32.42 32.02 32.30 1,525,541 +0.13(+0.40%)
Nov 19, 2009 32.45 32.64 32.00 32.17 1,769,133 -0.62(-1.89%)
Nov 18, 2009 33.12 33.12 32.63 32.79 1,345,043 -0.33(-1.00%)
Nov 17, 2009 32.81 33.14 32.70 33.12 1,770,096 +0.33(+1.01%)
Nov 16, 2009 32.19 32.98 32.19 32.79 2,143,293 +0.61(+1.90%)
Nov 13, 2009 32.21 32.58 31.94 32.18 2,387,216 +0.21(+0.66%)
Nov 12, 2009 32.40 32.49 31.91 31.97 2,034,540 -0.46(-1.42%)
Nov 11, 2009 32.78 33.07 32.22 32.43 2,445,272 -0.19(-0.58%)
Nov 10, 2009 32.40 32.71 32.23 32.62 1,713,575 +0.13(+0.40%)
Nov 09, 2009 31.78 32.51 31.70 32.49 1,923,319 +0.85(+2.69%)
Nov 06, 2009 31.51 31.66 31.17 31.64 1,463,387 +0.34(+1.09%)
Nov 05, 2009 30.66 31.61 30.65 31.30 2,385,078 +0.64(+2.09%)
Nov 04, 2009 30.60 31.08 30.37 30.66 2,098,756 +0.18(+0.59%)
Nov 03, 2009 30.68 30.85 30.17 30.48 2,009,338 -0.21(-0.68%)
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.