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 (%)
Dec 31, 2012 25.75 26.04 25.63 26.04 4,415,383 +0.22(+0.84%)
Dec 28, 2012 25.92 26.01 25.78 25.83 3,964,651 -0.19(-0.74%)
Dec 27, 2012 26.03 26.11 25.88 26.02 3,878,883 -0.02(-0.06%)
Dec 26, 2012 26.16 26.25 25.98 26.04 3,566,394 -0.08(-0.33%)
Dec 24, 2012 26.06 26.19 25.94 26.12 1,884,531 -0.01(-0.03%)
Dec 21, 2012 26.02 26.29 25.98 26.13 6,085,434 -0.12(-0.47%)
Dec 20, 2012 26.11 26.25 25.97 26.25 3,757,558 +0.16(+0.62%)
Dec 19, 2012 26.17 26.28 25.93 26.09 6,131,672 -0.08(-0.32%)
Dec 18, 2012 26.02 26.17 25.91 26.17 6,401,652 +0.13(+0.50%)
Dec 17, 2012 25.94 26.07 25.91 26.04 3,152,896 +0.13(+0.51%)
Dec 14, 2012 25.97 25.99 25.81 25.91 3,475,059 -0.05(-0.21%)
Dec 13, 2012 25.90 26.12 25.84 25.97 7,406,232 +0.11(+0.42%)
Dec 12, 2012 26.30 26.33 25.68 25.86 8,329,786 -0.39(-1.47%)
Dec 11, 2012 26.53 26.59 26.21 26.24 8,031,929 -0.25(-0.96%)
Dec 10, 2012 26.24 26.51 26.24 26.50 4,813,602 +0.16(+0.62%)
Dec 07, 2012 26.08 26.35 25.97 26.34 4,398,453 +0.34(+1.31%)
Dec 06, 2012 25.93 26.07 25.74 26.00 4,589,038 +0.12(+0.48%)
Dec 05, 2012 25.60 26.01 25.54 25.87 6,475,192 +0.69(+2.73%)
Dec 04, 2012 25.09 25.29 25.07 25.19 2,771,690 +0.05(+0.18%)
Nov 30, 2012 25.12 25.21 24.99 25.14 2,806,349 +0.01(+0.03%)
Nov 29, 2012 25.09 25.16 24.93 25.13 2,548,646 +0.15(+0.59%)
Nov 28, 2012 24.55 24.99 24.54 24.99 3,171,137 +0.36(+1.44%)
Nov 27, 2012 24.70 24.79 24.62 24.63 2,373,284 -0.10(-0.41%)
Nov 26, 2012 24.68 24.79 24.64 24.73 3,541,074 +0.03(+0.11%)
Nov 23, 2012 24.54 24.70 24.49 24.70 1,684,279 +0.19(+0.78%)
Nov 21, 2012 24.31 24.57 24.20 24.51 3,348,927 +0.22(+0.91%)
Nov 20, 2012 24.12 24.30 24.02 24.29 2,647,720 +0.15(+0.63%)
Nov 19, 2012 24.18 24.24 23.99 24.14 3,091,740 +0.15(+0.60%)
Nov 16, 2012 23.61 23.99 23.60 23.99 6,320,677 +0.36(+1.52%)
Nov 15, 2012 23.71 23.84 23.53 23.64 3,017,097 -0.09(-0.39%)
Nov 14, 2012 24.09 24.17 23.70 23.73 4,049,066 -0.36(-1.49%)
Nov 13, 2012 24.20 24.33 24.08 24.09 3,159,111 -0.20(-0.82%)
Nov 12, 2012 24.31 24.35 24.22 24.28 2,007,869 -0.01(-0.03%)
Nov 09, 2012 24.15 24.43 24.15 24.29 3,044,927 +0.13(+0.54%)
Nov 08, 2012 24.37 24.47 24.16 24.16 4,131,514 -0.21(-0.85%)
Nov 07, 2012 24.45 24.55 24.36 24.37 4,744,016 -0.24(-0.96%)
Nov 06, 2012 24.74 24.82 24.54 24.60 4,293,199 -0.04(-0.15%)
Nov 05, 2012 24.50 24.78 24.28 24.64 3,714,506 +0.08(+0.34%)
Nov 02, 2012 25.29 25.29 24.52 24.56 5,334,342 -0.63(-2.52%)
Nov 01, 2012 25.04 25.38 25.00 25.19 3,391,854 +0.20(+0.79%)
Oct 31, 2012 25.12 25.50 24.98 24.99 4,775,626 +0.15(+0.61%)
Oct 26, 2012 24.91 24.84 24.84 24.84 2,145,499 -0.11(-0.46%)
Oct 25, 2012 24.72 25.00 24.66 24.96 2,731,868 +0.40(+1.65%)
Oct 24, 2012 24.73 24.77 24.51 24.55 2,514,630 -0.11(-0.43%)
Oct 23, 2012 24.70 24.74 24.52 24.66 2,363,010 -0.18(-0.71%)
Oct 19, 2012 25.09 25.18 24.77 24.83 3,866,363 -0.34(-1.36%)
Oct 18, 2012 24.99 25.22 24.96 25.18 2,823,293 +0.18(+0.70%)
Oct 17, 2012 24.80 25.07 24.73 25.00 3,280,424 +0.21(+0.86%)
Oct 16, 2012 24.74 24.86 24.69 24.79 3,714,819 +0.11(+0.46%)
Oct 15, 2012 24.48 24.67 24.42 24.67 2,645,574 +0.18(+0.72%)
Oct 12, 2012 24.57 24.62 24.44 24.50 3,778,121 -0.02(-0.06%)
Oct 11, 2012 24.51 24.55 24.40 24.51 2,670,118 +0.08(+0.34%)
Oct 10, 2012 24.30 24.54 24.28 24.43 4,021,267 +0.08(+0.35%)
Oct 09, 2012 24.49 24.60 24.35 24.35 3,462,644 -0.15(-0.62%)
Oct 08, 2012 24.39 24.60 24.36 24.50 3,104,979 +0.03(+0.12%)
Oct 05, 2012 24.60 24.65 24.41 24.47 3,595,705 +0.03(+0.13%)
Oct 04, 2012 24.22 24.51 24.06 24.44 5,166,249 +0.25(+1.04%)
Oct 03, 2012 24.17 24.28 24.07 24.18 3,538,759 +0.01(+0.03%)
Oct 02, 2012 24.16 24.21 24.08 24.18 4,060,559 +0.03(+0.13%)
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.