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 (%)
Mar 30, 2007 23.85 23.95 23.51 23.55 3,966,855 -0.21(-0.89%)
Mar 29, 2007 23.41 23.81 23.36 23.76 6,156,397 +0.44(+1.91%)
Mar 28, 2007 23.62 23.65 23.27 23.32 4,454,299 -0.30(-1.28%)
Mar 27, 2007 24.06 24.06 23.56 23.62 5,315,226 -0.44(-1.82%)
Mar 26, 2007 23.91 24.08 23.70 24.06 6,003,174 +0.15(+0.63%)
Mar 23, 2007 23.54 23.95 23.47 23.91 6,256,965 +0.41(+1.75%)
Mar 22, 2007 22.96 23.61 22.96 23.50 5,542,347 -0.05(-0.20%)
Mar 21, 2007 23.41 23.61 23.20 23.54 5,934,249 +0.21(+0.88%)
Mar 20, 2007 23.34 23.38 23.20 23.34 4,815,831 +0.06(+0.26%)
Mar 19, 2007 23.17 23.35 23.04 23.28 4,228,098 +0.34(+1.46%)
Mar 16, 2007 23.00 23.04 22.76 22.94 5,725,421 -0.07(-0.30%)
Mar 15, 2007 22.74 23.11 22.61 23.01 5,714,320 +0.18(+0.78%)
Mar 14, 2007 22.52 22.85 22.28 22.83 7,033,972 +0.36(+1.58%)
Mar 13, 2007 23.07 23.09 22.45 22.48 5,055,658 -0.60(-2.58%)
Mar 12, 2007 22.98 23.44 22.79 23.07 5,648,130 -0.14(-0.62%)
Mar 09, 2007 23.30 23.48 23.19 23.22 5,436,856 +0.05(+0.24%)
Mar 08, 2007 23.19 23.59 23.11 23.16 5,431,304 +0.05(+0.21%)
Mar 07, 2007 23.14 23.50 23.00 23.11 6,915,185 -0.03(-0.12%)
Mar 06, 2007 23.10 23.22 22.89 23.14 4,976,175 +0.27(+1.20%)
Mar 05, 2007 22.76 23.01 22.53 22.87 6,933,011 +0.01(+0.06%)
Mar 02, 2007 23.10 23.15 22.85 22.85 3,978,690 -0.25(-1.07%)
Mar 01, 2007 23.17 23.30 22.93 23.10 5,652,336 -0.21(-0.88%)
Feb 28, 2007 23.15 23.40 23.10 23.30 8,105,973 +0.15(+0.65%)
Feb 27, 2007 23.63 23.63 22.89 23.15 7,987,186 -0.47(-2.00%)
Feb 26, 2007 23.76 23.91 23.47 23.63 5,705,610 -0.08(-0.32%)
Feb 23, 2007 23.27 23.84 23.27 23.70 9,027,920 +0.43(+1.85%)
Feb 22, 2007 24.11 24.18 23.26 23.27 14,913,476 -0.71(-2.94%)
Feb 21, 2007 24.09 24.17 23.95 23.98 7,545,207 -0.23(-0.96%)
Feb 20, 2007 24.33 24.40 24.18 24.21 4,817,501 -0.21(-0.87%)
Feb 16, 2007 24.26 24.52 24.17 24.42 5,855,604 +0.02(+0.08%)
Feb 15, 2007 24.02 24.44 23.82 24.40 6,232,127 +0.24(+0.99%)
Feb 14, 2007 24.11 24.30 23.97 24.16 5,551,847 +0.19(+0.80%)
Feb 13, 2007 23.90 24.09 23.84 23.97 8,724,373 +0.06(+0.26%)
Feb 12, 2007 24.09 24.19 23.82 23.91 5,161,764 -0.22(-0.91%)
Feb 09, 2007 24.23 24.51 23.98 24.13 9,879,296 -0.12(-0.51%)
Feb 08, 2007 25.82 25.84 23.69 24.25 22,368,826 -2.04(-7.76%)
Feb 07, 2007 26.05 26.39 25.95 26.29 3,491,855 +0.24(+0.92%)
Feb 06, 2007 26.34 26.49 25.95 26.05 3,869,692 -0.16(-0.60%)
Feb 05, 2007 25.87 26.26 25.67 26.21 4,385,019 +0.30(+1.16%)
Feb 02, 2007 25.88 26.04 25.75 25.91 2,712,072 +0.11(+0.42%)
Feb 01, 2007 26.09 26.11 25.75 25.80 4,590,594 -0.20(-0.76%)
Jan 31, 2007 25.98 26.06 25.85 25.99 3,836,526 +0.03(+0.11%)
Jan 30, 2007 25.90 26.04 25.76 25.97 3,051,775 +0.16(+0.61%)
Jan 29, 2007 25.67 26.02 25.67 25.81 3,858,588 +0.17(+0.67%)
Jan 26, 2007 25.39 25.69 25.34 25.64 4,217,724 +0.23(+0.92%)
Jan 25, 2007 25.82 25.93 25.36 25.41 3,604,505 -0.46(-1.77%)
Jan 24, 2007 25.75 26.00 25.75 25.86 2,776,506 +0.13(+0.51%)
Jan 23, 2007 25.56 25.86 25.52 25.73 3,808,619 +0.17(+0.67%)
Jan 22, 2007 25.24 25.65 25.17 25.56 4,272,369 +0.30(+1.19%)
Jan 19, 2007 25.31 25.34 25.14 25.26 2,382,597 +0.04(+0.16%)
Jan 18, 2007 25.31 25.37 25.14 25.22 2,420,585 -0.08(-0.30%)
Jan 17, 2007 25.24 25.46 25.19 25.30 3,910,311 +0.02(+0.08%)
Jan 16, 2007 25.32 25.50 25.23 25.28 2,739,687 +0.02(+0.08%)
Jan 12, 2007 25.36 25.43 25.19 25.26 2,767,447 -0.10(-0.38%)
Jan 11, 2007 25.15 25.51 25.15 25.35 4,133,419 +0.25(+0.98%)
Jan 10, 2007 24.43 25.14 24.39 25.10 3,755,143 +0.68(+2.77%)
Jan 09, 2007 24.69 24.74 24.30 24.43 4,560,787 -0.26(-1.05%)
Jan 08, 2007 24.53 24.76 24.37 24.69 3,590,478 +0.06(+0.25%)
Jan 05, 2007 25.00 25.00 24.59 24.63 3,663,679 -0.40(-1.61%)
Jan 04, 2007 25.23 25.23 24.95 25.03 3,308,927 -0.31(-1.24%)
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.