Skip to main content

Waste Management (NY: WM )

201.88 -1.24 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 24.08 24.33 23.88 23.88 4,323,347 -0.28(-1.17%)
Apr 29, 2010 24.30 24.49 23.93 24.16 5,561,980 -0.14(-0.57%)
Apr 28, 2010 24.07 24.33 23.98 24.30 4,389,538 +0.36(+1.50%)
Apr 27, 2010 24.60 24.60 23.93 23.94 4,303,739 -0.61(-2.50%)
Apr 26, 2010 24.53 24.78 24.50 24.55 3,347,727 +0.09(+0.37%)
Apr 23, 2010 24.28 24.48 24.21 24.46 4,216,335 +0.20(+0.82%)
Apr 22, 2010 24.18 24.34 23.96 24.27 3,319,395 +0.08(+0.31%)
Apr 21, 2010 24.19 24.29 24.10 24.19 60,572 +0.03(+0.11%)
Apr 20, 2010 24.31 24.37 24.10 24.16 15,282 -0.01(-0.06%)
Apr 19, 2010 24.10 24.24 23.93 24.18 5,041,947 +0.06(+0.23%)
Apr 16, 2010 24.20 24.37 24.07 24.12 4,778,921 -0.08(-0.31%)
Apr 15, 2010 24.11 24.35 24.04 24.20 3,427,981 +0.03(+0.11%)
Apr 14, 2010 24.09 24.17 23.93 24.17 2,744,555 +0.16(+0.66%)
Apr 13, 2010 23.89 24.10 23.76 24.01 2,715,587 -0.03(-0.14%)
Apr 12, 2010 23.92 24.08 23.90 24.04 2,097,263 +0.10(+0.43%)
Apr 09, 2010 23.88 23.96 23.62 23.94 2,566,302 +0.11(+0.46%)
Apr 08, 2010 23.87 23.97 23.70 23.83 2,397,968 -0.05(-0.20%)
Apr 07, 2010 23.97 24.03 23.85 23.88 2,563,107 -0.11(-0.46%)
Apr 06, 2010 23.86 24.13 23.82 23.99 2,637,734 +0.05(+0.20%)
Apr 05, 2010 23.91 23.96 23.76 23.94 1,825,029 +0.13(+0.55%)
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.