Skip to main content

Waste Management (NY: WM )

212.03 -1.94 (-0.91%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 24.38 24.54 24.06 24.08 7,647,702 -0.58(-2.34%)
Oct 28, 2011 24.81 24.98 24.38 24.66 6,119,917 -0.26(-1.03%)
Oct 27, 2011 25.67 25.98 24.60 24.92 12,014,719 -0.45(-1.76%)
Oct 26, 2011 25.11 25.47 24.88 25.36 7,314,950 +0.59(+2.36%)
Oct 25, 2011 24.92 25.11 24.59 24.78 5,231,485 -0.33(-1.31%)
Oct 24, 2011 24.79 25.27 24.77 25.11 4,830,628 +0.31(+1.24%)
Oct 21, 2011 24.57 24.81 24.38 24.80 5,863,885 +0.48(+1.95%)
Oct 20, 2011 24.19 24.40 23.95 24.32 5,049,217 +0.18(+0.76%)
Oct 19, 2011 24.08 24.39 24.04 24.14 4,692,928 -0.06(-0.24%)
Oct 18, 2011 23.78 24.39 23.53 24.20 4,722,192 +0.39(+1.66%)
Oct 17, 2011 23.95 24.02 23.69 23.81 3,965,101 -0.27(-1.12%)
Oct 14, 2011 24.07 24.21 23.88 24.08 6,055,478 +0.26(+1.11%)
Oct 13, 2011 24.07 24.11 23.67 23.81 7,634,257 -0.39(-1.60%)
Oct 12, 2011 24.33 24.58 24.09 24.20 8,085,206 -0.02(-0.09%)
Oct 11, 2011 24.49 24.49 24.13 24.22 6,864,922 -0.46(-1.87%)
Oct 10, 2011 24.40 24.68 24.34 24.68 3,596,588 +0.60(+2.49%)
Oct 07, 2011 24.39 24.48 23.89 24.08 7,717,315 -0.12(-0.48%)
Oct 06, 2011 24.00 24.20 23.90 24.20 4,664,686 +0.33(+1.38%)
Oct 05, 2011 23.43 23.93 23.22 23.87 5,724,812 +0.48(+2.03%)
Oct 04, 2011 22.55 23.43 22.33 23.40 7,259,458 +0.46(+2.01%)
Oct 03, 2011 23.81 24.17 22.93 22.93 8,312,521 -0.88(-3.69%)
Sep 30, 2011 23.40 24.23 23.37 23.81 8,839,573 +0.14(+0.59%)
Sep 29, 2011 23.48 23.75 23.10 23.67 7,440,010 +0.60(+2.60%)
Sep 28, 2011 23.73 24.05 23.07 23.07 6,617,533 -0.68(-2.86%)
Sep 27, 2011 23.89 24.19 23.62 23.75 10,086,873 +0.29(+1.22%)
Sep 26, 2011 22.89 23.48 22.69 23.47 13,040,849 +0.94(+4.15%)
Sep 23, 2011 21.53 22.71 21.52 22.53 13,203,684 +1.07(+4.97%)
Sep 22, 2011 21.22 21.63 21.04 21.46 15,900,994 -0.20(-0.91%)
Sep 21, 2011 22.72 22.75 21.66 21.66 9,929,563 -1.11(-4.88%)
Sep 20, 2011 22.89 23.39 22.74 22.77 8,127,524 -0.08(-0.35%)
Sep 19, 2011 23.08 23.10 22.59 22.85 8,318,031 -0.56(-2.37%)
Sep 16, 2011 23.72 23.75 23.18 23.41 8,602,284 -0.20(-0.84%)
Sep 15, 2011 23.40 23.62 23.22 23.61 5,866,481 +0.37(+1.61%)
Sep 14, 2011 22.85 23.49 22.43 23.23 6,370,108 +0.45(+1.99%)
Sep 13, 2011 22.55 22.94 22.42 22.78 6,054,106 +0.23(+1.04%)
Sep 12, 2011 22.06 22.64 21.98 22.55 7,287,977 +0.26(+1.15%)
Sep 09, 2011 22.66 22.77 22.17 22.29 6,771,589 -0.53(-2.31%)
Sep 08, 2011 22.85 23.13 22.69 22.82 5,545,086 -0.18(-0.80%)
Sep 07, 2011 22.93 23.06 22.72 23.00 6,888,841 +0.53(+2.38%)
Sep 06, 2011 22.04 22.77 21.86 22.47 6,029,037 +0.01(+0.03%)
Sep 02, 2011 23.17 23.43 22.45 22.46 10,632,060 -1.00(-4.27%)
Sep 01, 2011 23.96 24.13 23.43 23.46 9,422,074 -0.45(-1.90%)
Aug 31, 2011 24.43 24.49 23.83 23.92 10,400,399 -0.31(-1.28%)
Aug 30, 2011 24.31 24.43 23.92 24.23 8,385,336 -0.31(-1.27%)
Aug 29, 2011 23.71 24.56 23.71 24.54 16,786,344 +1.13(+4.82%)
Aug 26, 2011 23.41 23.71 22.85 23.41 16,957,326 -0.10(-0.43%)
Aug 25, 2011 24.05 24.22 23.41 23.51 17,834,562 -0.46(-1.90%)
Aug 24, 2011 23.12 24.03 23.10 23.97 11,433,158 +0.71(+3.05%)
Aug 23, 2011 21.93 23.26 21.81 23.26 12,015,999 +1.45(+6.67%)
Aug 22, 2011 21.72 21.97 21.46 21.80 7,870,237 +0.52(+2.45%)
Aug 19, 2011 21.24 21.62 21.08 21.28 7,599,637 -0.23(-1.08%)
Aug 18, 2011 21.95 22.03 21.40 21.51 9,523,352 -1.07(-4.74%)
Aug 17, 2011 22.26 22.63 22.21 22.58 6,717,914 +0.43(+1.96%)
Aug 16, 2011 22.27 22.29 21.91 22.15 6,121,837 -0.27(-1.19%)
Aug 15, 2011 22.54 22.74 22.34 22.42 7,954,957 +0.13(+0.58%)
Aug 12, 2011 22.39 22.52 22.02 22.29 8,361,730 +0.04(+0.20%)
Aug 11, 2011 20.93 22.55 20.81 22.24 13,099,521 +1.47(+7.07%)
Aug 10, 2011 21.29 21.56 20.73 20.77 13,856,972 -0.51(-2.38%)
Aug 09, 2011 21.66 21.66 20.09 21.28 25,170,024 +0.89(+4.37%)
Aug 08, 2011 21.66 21.88 20.32 20.39 18,458,304 -1.59(-7.24%)
Aug 05, 2011 22.17 22.29 21.48 21.98 13,395,231 +0.22(+1.00%)
Aug 04, 2011 22.22 22.43 21.77 21.77 13,576,616 -0.57(-2.56%)
Aug 03, 2011 22.42 22.62 21.77 22.34 11,848,229 +0.14(+0.65%)
Aug 02, 2011 22.75 22.95 22.18 22.19 9,783,843 -0.59(-2.60%)
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.