Skip to main content

Waste Management (NY: WM )

213.15 -0.82 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 40.24 40.36 39.89 40.12 3,974,719 +0.28(+0.70%)
Oct 30, 2014 39.17 40.01 39.15 39.84 3,371,879 +0.67(+1.72%)
Oct 29, 2014 39.70 39.80 38.14 39.17 6,042,393 -0.57(-1.43%)
Oct 28, 2014 39.66 39.74 39.42 39.74 1,695,112 +0.25(+0.62%)
Oct 27, 2014 39.38 39.57 39.36 39.49 1,300,075 +0.13(+0.33%)
Oct 24, 2014 39.39 39.43 39.18 39.36 1,328,646 +0.06(+0.15%)
Oct 23, 2014 39.10 39.45 39.07 39.30 1,936,222 +0.57(+1.48%)
Oct 22, 2014 38.90 39.01 38.72 38.73 2,309,899 -0.06(-0.15%)
Oct 21, 2014 38.35 38.81 38.29 38.78 2,172,827 +0.50(+1.31%)
Oct 20, 2014 38.19 38.33 38.19 38.28 2,093,670 -0.06(-0.15%)
Oct 17, 2014 38.19 38.46 38.01 38.34 2,771,815 +0.35(+0.93%)
Oct 16, 2014 37.47 37.95 37.46 37.99 3,509,739 +0.01(+0.02%)
Oct 15, 2014 37.75 38.15 37.34 37.98 3,848,428 -0.17(-0.45%)
Oct 14, 2014 38.40 38.65 38.02 38.15 3,942,253 -0.12(-0.32%)
Oct 13, 2014 38.43 38.68 38.27 38.28 2,640,721 -0.15(-0.38%)
Oct 10, 2014 38.54 38.88 38.41 38.42 3,289,494 -0.08(-0.21%)
Oct 09, 2014 39.05 39.15 38.44 38.51 1,785,009 -0.54(-1.39%)
Oct 08, 2014 38.35 39.06 38.26 39.05 1,945,715 +0.70(+1.82%)
Oct 07, 2014 38.86 38.87 38.34 38.35 2,201,988 -0.64(-1.64%)
Oct 06, 2014 39.10 39.22 38.82 38.99 1,267,449 -0.07(-0.19%)
Oct 03, 2014 38.89 39.08 38.78 39.06 1,946,176 +0.39(+1.02%)
Oct 02, 2014 38.70 38.96 38.55 38.67 1,972,708 -0.02(-0.06%)
Oct 01, 2014 39.10 39.10 38.62 38.69 2,206,269 -0.31(-0.80%)
Sep 30, 2014 38.95 39.13 38.82 39.01 1,849,644 +0.11(+0.27%)
Sep 29, 2014 38.72 39.01 38.66 38.90 2,005,269 +0.18(+0.47%)
Sep 26, 2014 38.47 38.82 38.42 38.72 1,563,046 +0.23(+0.60%)
Sep 25, 2014 38.79 38.90 38.47 38.49 1,644,206 -0.42(-1.08%)
Sep 24, 2014 38.60 38.95 38.51 38.91 1,413,164 +0.40(+1.04%)
Sep 23, 2014 38.65 38.81 38.50 38.51 1,880,225 -0.16(-0.40%)
Sep 22, 2014 38.77 38.87 38.63 38.66 1,449,650 -0.20(-0.51%)
Sep 19, 2014 39.12 39.14 38.81 38.86 2,194,934 -0.04(-0.11%)
Sep 18, 2014 38.87 38.98 38.71 38.90 1,662,482 +0.03(+0.08%)
Sep 17, 2014 38.78 39.02 38.74 38.87 1,531,422 +0.09(+0.23%)
Sep 16, 2014 38.69 38.83 38.47 38.78 1,149,594 +0.11(+0.28%)
Sep 15, 2014 38.48 38.82 38.36 38.67 1,363,773 +0.26(+0.68%)
Sep 12, 2014 38.83 38.88 38.17 38.41 2,426,422 -0.33(-0.85%)
Sep 11, 2014 38.67 38.81 38.60 38.74 1,112,704 -0.08(-0.21%)
Sep 10, 2014 38.56 38.92 38.56 38.82 1,563,051 +0.24(+0.62%)
Sep 09, 2014 38.65 38.75 38.55 38.58 1,104,946 -0.13(-0.34%)
Sep 08, 2014 38.61 38.77 38.54 38.71 1,540,010 +0.11(+0.30%)
Sep 05, 2014 38.45 38.72 38.42 38.60 2,708,335 +0.14(+0.36%)
Sep 04, 2014 38.51 38.74 38.30 38.46 1,817,068 -0.05(-0.13%)
Sep 03, 2014 38.57 38.65 38.42 38.51 1,860,770 +0.03(+0.07%)
Sep 02, 2014 38.24 38.47 38.14 38.48 1,863,900 +0.24(+0.62%)
Aug 29, 2014 38.14 38.24 38.24 38.24 1,495,531 +0.12(+0.32%)
Aug 28, 2014 38.09 38.25 38.04 38.12 1,623,526 -0.11(-0.30%)
Aug 27, 2014 38.14 38.55 38.11 38.23 2,901,039 +0.32(+0.84%)
Aug 26, 2014 37.88 38.05 37.85 37.92 1,201,282 +0.07(+0.17%)
Aug 25, 2014 37.83 38.01 37.77 37.85 1,660,776 +0.05(+0.13%)
Aug 22, 2014 38.02 38.06 37.77 37.80 1,408,217 -0.22(-0.58%)
Aug 21, 2014 37.97 38.20 37.97 38.02 1,626,711 +0.02(+0.04%)
Aug 20, 2014 37.70 38.02 37.62 38.00 1,690,830 +0.28(+0.76%)
Aug 19, 2014 37.60 37.80 37.52 37.72 1,163,242 +0.20(+0.52%)
Aug 18, 2014 37.44 37.57 37.35 37.52 1,676,565 +0.22(+0.59%)
Aug 15, 2014 37.37 37.51 37.06 37.30 1,954,749 -0.02(-0.07%)
Aug 14, 2014 37.19 37.36 37.13 37.33 1,046,707 +0.12(+0.33%)
Aug 13, 2014 37.17 37.41 37.12 37.21 1,669,359 +0.18(+0.48%)
Aug 12, 2014 36.83 37.07 36.82 37.03 1,880,690 +0.16(+0.44%)
Aug 11, 2014 36.78 37.12 36.67 36.87 1,860,618 +0.08(+0.22%)
Aug 08, 2014 35.91 36.73 35.84 36.78 2,047,322 +0.92(+2.57%)
Aug 07, 2014 36.15 36.27 35.80 35.86 2,108,671 -0.15(-0.41%)
Aug 06, 2014 36.06 36.24 35.92 36.01 1,990,365 -0.22(-0.61%)
Aug 05, 2014 36.25 36.49 36.09 36.23 3,541,276 -0.04(-0.11%)
Aug 04, 2014 36.15 36.38 36.01 36.27 2,281,451 +0.11(+0.32%)
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.