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, 2010 34.35 34.57 34.09 34.43 1,910,172 -0.01(-0.03%)
Mar 30, 2010 34.63 34.64 34.32 34.44 1,705,062 -0.11(-0.32%)
Mar 29, 2010 34.59 34.75 34.34 34.55 1,697,094 +0.12(+0.35%)
Mar 26, 2010 34.31 34.64 34.22 34.43 4,230,198 +0.16(+0.47%)
Mar 25, 2010 34.58 34.58 34.27 34.27 2,169,805 -0.09(-0.26%)
Mar 24, 2010 34.57 34.60 33.99 34.36 2,415,398 -0.33(-0.95%)
Mar 23, 2010 34.42 34.72 34.25 34.69 2,501,745 +0.42(+1.23%)
Mar 22, 2010 34.04 34.30 34.00 34.27 1,962,246 +0.11(+0.32%)
Mar 19, 2010 34.17 34.47 33.98 34.16 4,385,031 +0.06(+0.18%)
Mar 18, 2010 34.04 34.19 33.95 34.10 1,797,894 +0.13(+0.38%)
Mar 17, 2010 34.00 34.17 33.88 33.97 1,658,225 +0.09(+0.27%)
Mar 16, 2010 33.79 33.99 33.68 33.88 2,194,870 +0.18(+0.53%)
Mar 15, 2010 33.40 33.73 33.40 33.70 2,090,708 +0.28(+0.84%)
Mar 12, 2010 33.45 33.51 33.15 33.42 1,906,673 -0.03(-0.09%)
Mar 11, 2010 33.45 33.47 33.11 33.45 2,142,481 -0.04(-0.12%)
Mar 10, 2010 33.54 33.59 33.27 33.49 2,410,897 -0.13(-0.39%)
Mar 09, 2010 33.58 33.64 33.34 33.62 1,929,809 +0.02(+0.06%)
Mar 08, 2010 33.94 33.94 33.55 33.60 1,645,011 -0.26(-0.77%)
Mar 05, 2010 33.64 33.86 33.54 33.86 1,624,926 +0.39(+1.17%)
Mar 04, 2010 33.50 33.66 33.31 33.47 1,389,857 -0.03(-0.09%)
Mar 03, 2010 33.52 33.76 33.34 33.50 1,579,263 -0.01(-0.03%)
Mar 02, 2010 33.49 33.63 33.40 33.51 1,690,030 +0.14(+0.42%)
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.