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 30, 2007 34.84 35.00 34.35 34.41 2,715,000 -0.31(-0.89%)
Mar 29, 2007 34.20 34.79 34.13 34.72 4,213,569 +0.65(+1.91%)
Mar 28, 2007 34.51 34.55 34.00 34.07 3,048,617 -0.44(-1.27%)
Mar 27, 2007 35.15 35.15 34.43 34.51 3,637,854 -0.64(-1.82%)
Mar 26, 2007 34.93 35.19 34.63 35.15 4,108,700 +0.22(+0.63%)
Mar 23, 2007 34.40 34.99 34.29 34.93 4,282,400 +0.60(+1.75%)
Mar 22, 2007 33.55 34.49 33.55 34.33 3,793,300 -0.07(-0.20%)
Mar 21, 2007 34.20 34.50 33.90 34.40 4,061,526 +0.30(+0.88%)
Mar 20, 2007 34.10 34.16 33.89 34.10 3,296,057 +0.09(+0.26%)
Mar 19, 2007 33.85 34.12 33.66 34.01 2,893,800 +0.49(+1.46%)
Mar 16, 2007 33.60 33.66 33.25 33.52 3,918,600 -0.10(-0.30%)
Mar 15, 2007 33.23 33.77 33.03 33.62 3,911,002 +0.26(+0.78%)
Mar 14, 2007 32.90 33.38 32.56 33.36 4,814,200 +0.52(+1.58%)
Mar 13, 2007 33.71 33.74 32.80 32.84 3,460,200 -0.87(-2.58%)
Mar 12, 2007 33.58 34.25 33.30 33.71 3,865,700 -0.21(-0.62%)
Mar 09, 2007 34.05 34.30 33.88 33.92 3,721,100 +0.08(+0.24%)
Mar 08, 2007 33.88 34.47 33.77 33.84 3,717,300 +0.07(+0.21%)
Mar 07, 2007 33.81 34.33 33.61 33.77 4,732,900 -0.04(-0.12%)
Mar 06, 2007 33.75 33.93 33.45 33.81 3,405,800 +0.40(+1.20%)
Mar 05, 2007 33.26 33.62 32.92 33.41 4,745,100 +0.02(+0.06%)
Mar 02, 2007 33.75 33.82 33.38 33.39 2,723,100 -0.36(-1.07%)
Mar 01, 2007 33.86 34.05 33.50 33.75 3,868,579 -0.30(-0.88%)
Feb 28, 2007 33.83 34.19 33.75 34.05 5,547,900 +0.22(+0.65%)
Feb 27, 2007 34.52 34.52 33.45 33.83 5,466,600 -0.69(-2.00%)
Feb 26, 2007 34.71 34.93 34.29 34.52 3,905,041 -0.11(-0.32%)
Feb 23, 2007 34.00 34.83 34.00 34.63 6,178,900 +0.63(+1.85%)
Feb 22, 2007 35.23 35.33 33.99 34.00 10,207,100 -1.03(-2.94%)
Feb 21, 2007 35.20 35.32 35.00 35.03 5,164,100 -0.34(-0.96%)
Feb 20, 2007 35.55 35.65 35.33 35.37 3,297,200 -0.31(-0.87%)
Feb 16, 2007 35.44 35.82 35.32 35.68 4,007,700 +0.03(+0.08%)
Feb 15, 2007 35.10 35.71 34.80 35.65 4,265,400 +0.35(+0.99%)
Feb 14, 2007 35.23 35.51 35.02 35.30 3,799,802 +0.28(+0.80%)
Feb 13, 2007 34.92 35.20 34.83 35.02 5,971,146 +0.09(+0.26%)
Feb 12, 2007 35.20 35.35 34.80 34.93 3,532,821 -0.32(-0.91%)
Feb 09, 2007 35.40 35.81 35.04 35.25 6,761,600 -0.18(-0.51%)
Feb 08, 2007 37.72 37.75 34.61 35.43 15,309,700 -2.98(-7.76%)
Feb 07, 2007 38.06 38.56 37.91 38.41 2,389,900 +0.35(+0.92%)
Feb 06, 2007 38.49 38.70 37.92 38.06 2,648,500 -0.23(-0.60%)
Feb 05, 2007 37.80 38.37 37.51 38.29 3,001,200 +0.44(+1.16%)
Feb 02, 2007 37.81 38.04 37.63 37.85 1,856,200 +0.16(+0.42%)
Feb 01, 2007 38.12 38.15 37.62 37.69 3,141,900 -0.29(-0.76%)
Jan 31, 2007 37.96 38.07 37.77 37.98 2,625,800 +0.04(+0.11%)
Jan 30, 2007 37.84 38.05 37.64 37.94 2,088,700 +0.23(+0.61%)
Jan 29, 2007 37.50 38.02 37.50 37.71 2,640,900 +0.25(+0.67%)
Jan 26, 2007 37.10 37.54 37.02 37.46 2,886,700 +0.34(+0.92%)
Jan 25, 2007 37.72 37.89 37.05 37.12 2,467,000 -0.67(-1.77%)
Jan 24, 2007 37.62 37.99 37.62 37.79 1,900,300 +0.19(+0.51%)
Jan 23, 2007 37.35 37.79 37.28 37.60 2,606,700 +0.25(+0.67%)
Jan 22, 2007 36.88 37.48 36.78 37.35 2,924,100 +0.44(+1.19%)
Jan 19, 2007 36.98 37.03 36.73 36.91 1,630,700 +0.06(+0.16%)
Jan 18, 2007 36.98 37.07 36.73 36.85 1,656,700 -0.11(-0.30%)
Jan 17, 2007 36.88 37.20 36.80 36.96 2,676,300 +0.03(+0.08%)
Jan 16, 2007 36.99 37.26 36.87 36.93 1,875,100 +0.03(+0.08%)
Jan 12, 2007 37.06 37.15 36.80 36.90 1,894,100 -0.14(-0.38%)
Jan 11, 2007 36.75 37.27 36.75 37.04 2,829,000 +0.36(+0.98%)
Jan 10, 2007 35.70 36.73 35.63 36.68 2,570,100 +0.99(+2.77%)
Jan 09, 2007 36.07 36.15 35.50 35.69 3,121,500 -0.38(-1.05%)
Jan 08, 2007 35.84 36.17 35.61 36.07 2,457,400 +0.09(+0.25%)
Jan 05, 2007 36.53 36.53 35.93 35.98 2,507,500 -0.59(-1.61%)
Jan 04, 2007 36.87 36.87 36.45 36.57 2,264,700 -0.46(-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.