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 (%)
Mar 31, 2014 41.37 42.10 41.34 42.07 3,586,755 +0.92(+2.24%)
Mar 28, 2014 41.13 41.47 41.00 41.15 1,630,649 +0.25(+0.61%)
Mar 27, 2014 40.57 41.10 40.41 40.90 1,734,333 +0.38(+0.94%)
Mar 26, 2014 40.82 40.96 40.50 40.52 1,760,768 -0.09(-0.22%)
Mar 25, 2014 40.66 40.89 40.54 40.61 2,033,309 +0.10(+0.25%)
Mar 24, 2014 40.91 41.15 40.42 40.51 2,856,310 -0.22(-0.54%)
Mar 21, 2014 41.43 41.51 40.71 40.73 3,765,440 -0.34(-0.83%)
Mar 20, 2014 41.08 41.31 40.99 41.07 1,137,835 -0.11(-0.27%)
Mar 19, 2014 41.25 41.51 40.96 41.18 1,711,057 -0.13(-0.31%)
Mar 18, 2014 41.09 41.38 41.09 41.31 1,350,730 +0.25(+0.61%)
Mar 17, 2014 40.92 41.10 40.88 41.06 1,649,211 +0.25(+0.61%)
Mar 14, 2014 40.46 40.92 40.39 40.81 2,216,251 +0.40(+0.99%)
Mar 13, 2014 40.74 40.81 40.35 40.41 1,989,909 -0.18(-0.44%)
Mar 12, 2014 41.00 41.08 40.53 40.59 2,662,109 -0.67(-1.62%)
Mar 11, 2014 41.35 41.47 41.07 41.26 1,331,726 -0.09(-0.22%)
Mar 10, 2014 41.30 41.39 41.14 41.35 1,138,788 -0.03(-0.07%)
Mar 07, 2014 41.29 41.56 41.17 41.38 1,714,542 +0.18(+0.44%)
Mar 06, 2014 40.95 41.24 40.91 41.20 2,087,734 -0.14(-0.34%)
Mar 05, 2014 41.40 41.51 41.19 41.34 2,063,513 -0.03(-0.07%)
Mar 04, 2014 41.60 41.81 41.07 41.37 3,013,828 +0.09(+0.22%)
Mar 03, 2014 40.88 41.42 40.88 41.28 2,574,336 -0.22(-0.53%)
Feb 28, 2014 40.55 41.51 40.55 41.50 3,545,914 +0.92(+2.27%)
Feb 27, 2014 40.83 41.09 40.45 40.58 2,166,409 -0.27(-0.66%)
Feb 26, 2014 40.74 41.10 40.65 40.85 2,813,718 +0.09(+0.22%)
Feb 25, 2014 41.00 41.16 40.60 40.76 3,036,207 -0.30(-0.73%)
Feb 24, 2014 41.20 41.29 40.93 41.06 3,222,351 +0.07(+0.17%)
Feb 21, 2014 41.08 41.29 40.83 40.99 2,672,241 +0.01(+0.02%)
Feb 20, 2014 41.13 41.41 40.84 40.98 3,453,018 -0.21(-0.51%)
Feb 19, 2014 41.17 41.68 40.67 41.19 4,958,453 -0.53(-1.27%)
Feb 18, 2014 42.69 43.45 41.40 41.72 6,158,837 -1.95(-4.47%)
Feb 14, 2014 43.22 43.67 43.67 43.67 1,715,900 +0.34(+0.78%)
Feb 13, 2014 42.72 43.37 42.62 43.33 1,134,768 +0.45(+1.05%)
Feb 12, 2014 42.86 43.06 42.80 42.88 1,208,826 +0.03(+0.07%)
Feb 11, 2014 42.54 43.07 42.50 42.85 1,643,540 +0.21(+0.49%)
Feb 10, 2014 42.84 42.85 42.37 42.64 2,498,311 -0.20(-0.47%)
Feb 07, 2014 42.31 43.00 42.31 42.84 2,421,963 +0.77(+1.83%)
Feb 06, 2014 41.50 42.25 41.39 42.07 2,090,587 +0.57(+1.37%)
Feb 05, 2014 41.13 41.65 41.12 41.50 2,167,271 +0.21(+0.51%)
Feb 04, 2014 41.15 41.37 41.08 41.29 1,764,610 +0.29(+0.71%)
Feb 03, 2014 41.72 41.86 40.89 41.00 3,098,365 -0.78(-1.87%)
Jan 31, 2014 41.34 41.84 41.16 41.78 2,745,501 -0.01(-0.02%)
Jan 30, 2014 41.37 41.92 41.31 41.79 1,863,749 +0.72(+1.75%)
Jan 29, 2014 41.15 41.46 40.86 41.07 3,043,570 -0.37(-0.89%)
Jan 28, 2014 41.63 41.78 41.23 41.44 2,139,846 -0.10(-0.24%)
Jan 27, 2014 41.61 41.84 41.37 41.54 2,464,539 -0.10(-0.24%)
Jan 24, 2014 42.05 42.12 41.61 41.64 3,041,645 -0.67(-1.58%)
Jan 23, 2014 42.49 42.51 41.91 42.31 3,050,327 -0.44(-1.03%)
Jan 22, 2014 43.04 43.05 42.68 42.75 1,743,767 -0.16(-0.37%)
Jan 21, 2014 43.41 43.45 42.75 42.91 1,949,274 -0.21(-0.49%)
Jan 17, 2014 42.96 43.12 43.12 43.12 2,450,800 +0.26(+0.61%)
Jan 16, 2014 43.11 43.19 42.75 42.86 2,193,205 -0.33(-0.76%)
Jan 15, 2014 43.30 43.48 43.15 43.19 1,831,835 -0.11(-0.25%)
Jan 14, 2014 43.09 43.42 43.05 43.30 1,793,892 +0.27(+0.63%)
Jan 13, 2014 43.34 43.47 42.93 43.03 2,471,903 -0.58(-1.33%)
Jan 10, 2014 44.06 44.14 43.43 43.61 2,015,353 -0.12(-0.27%)
Jan 09, 2014 44.10 44.17 43.60 43.73 1,637,004 -0.26(-0.59%)
Jan 08, 2014 44.09 44.14 43.78 43.99 1,761,761 -0.09(-0.20%)
Jan 07, 2014 44.04 44.18 43.84 44.08 2,136,745 +0.32(+0.73%)
Jan 06, 2014 44.38 44.39 43.71 43.76 1,906,823 -0.43(-0.97%)
Jan 03, 2014 44.25 44.46 44.00 44.19 1,463,366 -0.01(-0.02%)
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.